| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 62.09 | 63.44 | 61.84 | 62.71 | 62.71 | +0.96 (+1.55%) | 473,677 |
| 26 Sep 2023 | CNY | 61.65 | 63.1 | 61.01 | 61.75 | 61.75 | -0.25 (-0.40%) | 532,941 |
| 25 Sep 2023 | CNY | 62.59 | 62.59 | 61.5 | 62 | 62 | -0.54 (-0.86%) | 353,200 |
| 22 Sep 2023 | CNY | 59.5 | 62.66 | 59.5 | 62.54 | 62.54 | +1.92 (+3.17%) | 544,291 |
| 21 Sep 2023 | CNY | 61.02 | 61.57 | 60.02 | 60.62 | 60.62 | -0.4 (-0.66%) | 193,200 |
| 20 Sep 2023 | CNY | 61.28 | 62.28 | 60.9 | 61.02 | 61.02 | -0.31 (-0.51%) | 296,979 |
| 19 Sep 2023 | CNY | 62.92 | 62.92 | 60.77 | 61.33 | 61.33 | -0.55 (-0.89%) | 339,500 |
| 18 Sep 2023 | CNY | 61.69 | 64.15 | 61.21 | 61.88 | 61.88 | +0.32 (+0.52%) | 537,500 |
| 15 Sep 2023 | CNY | 62.02 | 62.6 | 61.16 | 61.56 | 61.56 | -0.47 (-0.76%) | 360,579 |
| 14 Sep 2023 | CNY | 63.54 | 63.54 | 61.51 | 62.03 | 62.03 | -1.4 (-2.21%) | 686,900 |
| 13 Sep 2023 | CNY | 64 | 64.26 | 63.12 | 63.43 | 63.43 | -0.85 (-1.32%) | 364,500 |
| 12 Sep 2023 | CNY | 64.31 | 64.7 | 63.65 | 64.28 | 64.28 | -0.03 (-0.05%) | 323,200 |
| 11 Sep 2023 | CNY | 63.71 | 65.09 | 63.15 | 64.31 | 64.31 | +0.3 (+0.47%) | 488,001 |
| 8 Sep 2023 | CNY | 62.39 | 64.1 | 62.01 | 64.01 | 64.01 | +1.6 (+2.56%) | 448,293 |
| 7 Sep 2023 | CNY | 65.3 | 65.3 | 62.33 | 62.41 | 62.41 | -1.5 (-2.35%) | 677,228 |
| 6 Sep 2023 | CNY | 61.39 | 64.37 | 61.2 | 63.91 | 63.91 | +2.1 (+3.40%) | 659,900 |
| 5 Sep 2023 | CNY | 60.61 | 62.11 | 60.61 | 61.81 | 61.81 | +0.84 (+1.38%) | 523,294 |
| 4 Sep 2023 | CNY | 59.62 | 61.21 | 59.3 | 60.97 | 60.97 | +1.21 (+2.02%) | 718,634 |
| 1 Sep 2023 | CNY | 59.58 | 60.08 | 58.4 | 59.76 | 59.76 | +0.64 (+1.08%) | 515,600 |
| 31 Aug 2023 | CNY | 59 | 60 | 58 | 59.12 | 59.12 | +0.76 (+1.30%) | 726,634 |
| 30 Aug 2023 | CNY | 57.87 | 59.59 | 57.85 | 58.36 | 58.36 | +0.68 (+1.18%) | 724,828 |
| 29 Aug 2023 | CNY | 54.48 | 58 | 54.23 | 57.68 | 57.68 | +3.19 (+5.85%) | 1,004,800 |
| 28 Aug 2023 | CNY | 59.77 | 60.49 | 54 | 54.49 | 54.49 | -2.19 (-3.86%) | 1,257,141 |
| 25 Aug 2023 | CNY | 58.35 | 58.4 | 55.87 | 56.68 | 56.68 | -1.54 (-2.65%) | 593,558 |
| 24 Aug 2023 | CNY | 58.95 | 60.33 | 57.01 | 58.22 | 58.22 | -0.54 (-0.92%) | 858,800 |
| 23 Aug 2023 | CNY | 62.88 | 62.88 | 58.61 | 58.76 | 58.76 | -3.57 (-5.73%) | 1,028,391 |
| 22 Aug 2023 | CNY | 65.17 | 66 | 61.68 | 62.33 | 62.33 | -2.82 (-4.33%) | 1,079,747 |
| 21 Aug 2023 | CNY | 66.2 | 67.12 | 65.01 | 65.15 | 65.15 | -1.05 (-1.59%) | 506,243 |
| 18 Aug 2023 | CNY | 68 | 68.98 | 65.92 | 66.2 | 66.2 | -1.41 (-2.09%) | 450,100 |
| 17 Aug 2023 | CNY | 67.12 | 68.68 | 66.1 | 67.61 | 67.61 | 0.0 (0.0%) | 512,300 |
