| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 64.8 | 64.8 | 63.4 | 63.92 | 63.92 | -0.93 (-1.43%) | 668,300 |
| 20 Sep 2023 | CNY | 65.5 | 66.48 | 64.42 | 64.85 | 64.85 | -0.93 (-1.41%) | 712,200 |
| 19 Sep 2023 | CNY | 66.99 | 67.14 | 65.18 | 65.78 | 65.78 | -1.41 (-2.10%) | 719,895 |
| 18 Sep 2023 | CNY | 66.5 | 68.28 | 66.03 | 67.19 | 67.19 | +0.42 (+0.63%) | 732,500 |
| 15 Sep 2023 | CNY | 67.93 | 67.93 | 66.28 | 66.77 | 66.77 | -0.81 (-1.20%) | 584,934 |
| 14 Sep 2023 | CNY | 68.26 | 68.45 | 66.81 | 67.58 | 67.58 | -0.68 (-1.00%) | 380,200 |
| 13 Sep 2023 | CNY | 69.5 | 69.5 | 67.81 | 68.26 | 68.26 | -0.89 (-1.29%) | 678,000 |
| 12 Sep 2023 | CNY | 68 | 70.07 | 67 | 69.15 | 69.15 | +0.77 (+1.13%) | 1,385,301 |
| 11 Sep 2023 | CNY | 66.73 | 69.22 | 66.27 | 68.38 | 68.38 | +1.64 (+2.46%) | 1,183,090 |
| 8 Sep 2023 | CNY | 67.53 | 68.26 | 66.72 | 66.74 | 66.74 | -0.8 (-1.18%) | 716,500 |
| 7 Sep 2023 | CNY | 68.47 | 68.47 | 66.55 | 67.54 | 67.54 | -0.92 (-1.34%) | 1,077,700 |
| 6 Sep 2023 | CNY | 69.28 | 69.82 | 68.1 | 68.46 | 68.46 | -1.38 (-1.98%) | 1,069,100 |
| 5 Sep 2023 | CNY | 70.7 | 71.4 | 69.45 | 69.84 | 69.84 | -0.93 (-1.31%) | 1,153,800 |
| 4 Sep 2023 | CNY | 70.32 | 71.58 | 69.41 | 70.77 | 70.77 | +0.94 (+1.35%) | 1,947,038 |
| 1 Sep 2023 | CNY | 70.53 | 72.1 | 69.74 | 69.83 | 69.83 | -0.17 (-0.24%) | 2,284,418 |
| 31 Aug 2023 | CNY | 69.05 | 71.17 | 67.09 | 70 | 70 | +2.3 (+3.40%) | 4,104,363 |
| 30 Aug 2023 | CNY | 64 | 70.5 | 64 | 67.7 | 67.7 | +5.88 (+9.51%) | 4,701,460 |
| 29 Aug 2023 | CNY | 60.35 | 62.23 | 60.26 | 61.82 | 61.82 | +0.66 (+1.08%) | 1,053,647 |
| 28 Aug 2023 | CNY | 65.39 | 65.39 | 60.5 | 61.16 | 61.16 | +0.79 (+1.31%) | 1,482,733 |
| 25 Aug 2023 | CNY | 60.5 | 61.46 | 59.2 | 60.37 | 60.37 | -0.29 (-0.48%) | 1,158,794 |
| 24 Aug 2023 | CNY | 58.95 | 61.15 | 58.33 | 60.66 | 60.66 | +2.26 (+3.87%) | 1,700,541 |
| 23 Aug 2023 | CNY | 60.04 | 60.25 | 58.29 | 58.4 | 58.4 | -1.93 (-3.20%) | 1,491,624 |
| 22 Aug 2023 | CNY | 61.55 | 62.52 | 59.29 | 60.33 | 60.33 | -1.17 (-1.90%) | 1,778,300 |
| 21 Aug 2023 | CNY | 62.41 | 62.98 | 61.47 | 61.5 | 61.5 | -0.91 (-1.46%) | 892,803 |
| 18 Aug 2023 | CNY | 64.97 | 65.39 | 62.41 | 62.41 | 62.41 | -2.61 (-4.01%) | 881,300 |
| 17 Aug 2023 | CNY | 64.14 | 65.4 | 63.6 | 65.02 | 65.02 | +0.67 (+1.04%) | 1,005,681 |
| 16 Aug 2023 | CNY | 62.3 | 64.69 | 62.3 | 64.35 | 64.35 | +1.75 (+2.80%) | 2,126,613 |
| 15 Aug 2023 | CNY | 64.9 | 64.9 | 62.13 | 62.6 | 62.6 | -2.04 (-3.16%) | 1,572,996 |
| 14 Aug 2023 | CNY | 65.08 | 65.97 | 62.81 | 64.64 | 64.64 | -0.94 (-1.43%) | 2,270,947 |
| 11 Aug 2023 | CNY | 67.3 | 68.4 | 65.5 | 65.58 | 65.58 | -2.26 (-3.33%) | 1,277,900 |
