| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 64.5 | 65.1 | 64.08 | 64.29 | 64.29 | -0.38 (-0.59%) | 1,022,900 |
| 19 Sep 2023 | CNY | 64.9 | 65.36 | 64.28 | 64.67 | 64.67 | -0.34 (-0.52%) | 1,143,214 |
| 18 Sep 2023 | CNY | 63.98 | 65.6 | 63.52 | 65.01 | 65.01 | +0.96 (+1.50%) | 2,612,349 |
| 15 Sep 2023 | CNY | 62.33 | 64.98 | 61.6 | 64.05 | 64.05 | +1.78 (+2.86%) | 3,140,390 |
| 14 Sep 2023 | CNY | 61.92 | 63.29 | 61.72 | 62.27 | 62.27 | +0.35 (+0.57%) | 1,148,644 |
| 13 Sep 2023 | CNY | 62.15 | 62.33 | 61.02 | 61.92 | 61.92 | -0.43 (-0.69%) | 1,331,900 |
| 12 Sep 2023 | CNY | 62.45 | 63.16 | 62.21 | 62.35 | 62.35 | -0.32 (-0.51%) | 1,161,758 |
| 11 Sep 2023 | CNY | 60.67 | 62.98 | 60.55 | 62.67 | 62.67 | +2 (+3.30%) | 1,409,082 |
| 8 Sep 2023 | CNY | 60.38 | 61.3 | 60.22 | 60.67 | 60.67 | -0.02 (-0.03%) | 777,400 |
| 7 Sep 2023 | CNY | 61.8 | 62.18 | 60.51 | 60.69 | 60.69 | -1.11 (-1.80%) | 1,018,800 |
| 6 Sep 2023 | CNY | 62.31 | 62.5 | 61.31 | 61.8 | 61.8 | -0.53 (-0.85%) | 1,155,100 |
| 5 Sep 2023 | CNY | 62.84 | 63.46 | 62.24 | 62.33 | 62.33 | -0.74 (-1.17%) | 1,166,400 |
| 4 Sep 2023 | CNY | 63.89 | 63.9 | 62.7 | 63.07 | 63.07 | -0.03 (-0.05%) | 1,152,856 |
| 1 Sep 2023 | CNY | 63 | 64.8 | 63 | 63.1 | 63.1 | +0.01 (+0.02%) | 1,976,958 |
| 31 Aug 2023 | CNY | 62.8 | 63.39 | 62.44 | 63.09 | 63.09 | -0.11 (-0.17%) | 1,010,256 |
| 30 Aug 2023 | CNY | 61.33 | 63.73 | 61.08 | 63.2 | 63.2 | +1.83 (+2.98%) | 2,069,058 |
| 29 Aug 2023 | CNY | 58.75 | 61.75 | 58.65 | 61.37 | 61.37 | +2.37 (+4.02%) | 1,801,637 |
| 28 Aug 2023 | CNY | 63.36 | 63.58 | 58.69 | 59 | 59 | 0.0 (0.0%) | 2,252,466 |
| 25 Aug 2023 | CNY | 59.69 | 60.6 | 58.73 | 59 | 59 | -1.14 (-1.90%) | 1,229,525 |
| 24 Aug 2023 | CNY | 59.5 | 61.16 | 58.08 | 60.14 | 60.14 | +1.39 (+2.37%) | 1,585,052 |
| 23 Aug 2023 | CNY | 60.23 | 60.7 | 58.7 | 58.75 | 58.75 | -1.53 (-2.54%) | 1,153,154 |
| 22 Aug 2023 | CNY | 61.55 | 61.8 | 59.18 | 60.28 | 60.28 | -1 (-1.63%) | 1,508,944 |
| 21 Aug 2023 | CNY | 61.57 | 62.3 | 60.62 | 61.28 | 61.28 | -0.42 (-0.68%) | 1,218,946 |
| 18 Aug 2023 | CNY | 63.49 | 64.2 | 61.66 | 61.7 | 61.7 | -1.45 (-2.30%) | 1,439,200 |
| 17 Aug 2023 | CNY | 61.58 | 63.36 | 60.8 | 63.15 | 63.15 | +1.3 (+2.10%) | 2,149,846 |
| 16 Aug 2023 | CNY | 61.51 | 63.63 | 61.3 | 61.85 | 61.85 | +0.07 (+0.11%) | 2,317,172 |
| 15 Aug 2023 | CNY | 61.95 | 63.18 | 61.28 | 61.78 | 61.78 | -0.31 (-0.50%) | 1,786,677 |
| 14 Aug 2023 | CNY | 61.99 | 62.39 | 59.89 | 62.09 | 62.09 | -0.29 (-0.46%) | 2,789,002 |
| 11 Aug 2023 | CNY | 62.96 | 64.35 | 62.26 | 62.38 | 62.38 | -0.55 (-0.87%) | 3,433,879 |
| 10 Aug 2023 | CNY | 62.57 | 63.5 | 60.51 | 62.93 | 62.93 | +1.43 (+2.33%) | 4,896,342 |
