| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 62.74 | 70.9 | 60.21 | 69.19 | 69.19 | +6.32 (+10.05%) | 7,263,749 |
| 28 Sep 2023 | CNY | 62.17 | 63.35 | 61.36 | 62.87 | 62.87 | +1.94 (+3.18%) | 4,124,500 |
| 27 Sep 2023 | CNY | 60 | 62.4 | 59.5 | 60.93 | 60.93 | +0.22 (+0.36%) | 2,940,034 |
| 26 Sep 2023 | CNY | 59.75 | 62.06 | 59.74 | 60.71 | 60.71 | +0.43 (+0.71%) | 2,715,078 |
| 25 Sep 2023 | CNY | 61.5 | 61.88 | 59.67 | 60.28 | 60.28 | -1.31 (-2.13%) | 2,710,570 |
| 22 Sep 2023 | CNY | 57.61 | 62.2 | 57.61 | 61.59 | 61.59 | +3.41 (+5.86%) | 4,440,868 |
| 21 Sep 2023 | CNY | 58.02 | 59.88 | 57.8 | 58.18 | 58.18 | -0.67 (-1.14%) | 2,715,992 |
| 20 Sep 2023 | CNY | 60.58 | 62.6 | 58.78 | 58.85 | 58.85 | +1.09 (+1.89%) | 4,499,078 |
| 19 Sep 2023 | CNY | 59.41 | 59.49 | 57.3 | 57.76 | 57.76 | -1.95 (-3.27%) | 2,184,774 |
| 18 Sep 2023 | CNY | 61.33 | 61.8 | 59.35 | 59.71 | 59.71 | -1.28 (-2.10%) | 1,907,503 |
| 15 Sep 2023 | CNY | 61.11 | 62.18 | 60 | 60.99 | 60.99 | -0.01 (-0.02%) | 2,269,864 |
| 14 Sep 2023 | CNY | 63.7 | 64.6 | 60.5 | 61 | 61 | -2.8 (-4.39%) | 3,515,299 |
| 13 Sep 2023 | CNY | 65.65 | 65.87 | 62.69 | 63.8 | 63.8 | -3.75 (-5.55%) | 3,540,607 |
| 12 Sep 2023 | CNY | 64.03 | 68.8 | 63.73 | 67.55 | 67.55 | +2.6 (+4.00%) | 4,834,602 |
| 11 Sep 2023 | CNY | 63.87 | 66.61 | 62.55 | 64.95 | 64.95 | +0.56 (+0.87%) | 3,760,540 |
| 8 Sep 2023 | CNY | 66 | 66.33 | 62.71 | 64.39 | 64.39 | -2.01 (-3.03%) | 3,746,448 |
| 7 Sep 2023 | CNY | 67.49 | 68.29 | 65.48 | 66.4 | 66.4 | -2.46 (-3.57%) | 3,617,862 |
| 6 Sep 2023 | CNY | 67.01 | 69.35 | 66.36 | 68.86 | 68.86 | -0.99 (-1.42%) | 4,361,229 |
| 5 Sep 2023 | CNY | 71.52 | 75.48 | 68.78 | 69.85 | 69.85 | -1.24 (-1.74%) | 6,042,762 |
| 4 Sep 2023 | CNY | 71.44 | 72.6 | 70.16 | 71.09 | 71.09 | -0.35 (-0.49%) | 4,109,710 |
| 1 Sep 2023 | CNY | 75.15 | 75.83 | 70.71 | 71.44 | 71.44 | -2.43 (-3.29%) | 5,745,077 |
| 31 Aug 2023 | CNY | 75.46 | 80 | 72.91 | 73.87 | 73.87 | +3.57 (+5.08%) | 10,137,977 |
| 30 Aug 2023 | CNY | 68.23 | 70.81 | 66.66 | 70.3 | 70.3 | +2.19 (+3.22%) | 6,015,966 |
| 29 Aug 2023 | CNY | 62.31 | 69.69 | 62.27 | 68.11 | 68.11 | +4.57 (+7.19%) | 6,171,000 |
| 28 Aug 2023 | CNY | 71.31 | 72.8 | 62.42 | 63.54 | 63.54 | -2.86 (-4.31%) | 6,421,189 |
| 25 Aug 2023 | CNY | 70 | 74.19 | 66.01 | 66.4 | 66.4 | -8.37 (-11.19%) | 8,092,587 |
| 24 Aug 2023 | CNY | 79.67 | 81 | 74.64 | 74.77 | 74.77 | +0.22 (+0.30%) | 9,805,528 |
| 23 Aug 2023 | CNY | 76.02 | 77.5 | 73.73 | 74.55 | 74.55 | -5.95 (-7.39%) | 7,737,741 |
| 22 Aug 2023 | CNY | 81 | 83.39 | 75.88 | 80.5 | 80.5 | +8.38 (+11.62%) | 13,627,488 |
| 21 Aug 2023 | CNY | 60.11 | 72.12 | 59.98 | 72.12 | 72.12 | +12.02 (+20.00%) | 5,899,733 |
