| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 119.73 | 135.88 | 118.15 | 135.88 | 135.88 | +17.73 (+15.01%) | 9,391,836 |
| 27 Sep 2023 | CNY | 121 | 125.5 | 117.27 | 118.15 | 118.15 | -6.53 (-5.24%) | 7,516,610 |
| 26 Sep 2023 | CNY | 125.82 | 129.12 | 119.85 | 124.68 | 124.68 | +2.38 (+1.95%) | 7,864,928 |
| 25 Sep 2023 | CNY | 112.97 | 131.8 | 111.11 | 122.3 | 122.3 | +12.16 (+11.04%) | 9,924,839 |
| 22 Sep 2023 | CNY | 91.8 | 110.14 | 90.19 | 110.14 | 110.14 | +18.36 (+20.00%) | 8,691,134 |
| 21 Sep 2023 | CNY | 88.4 | 93.64 | 86.15 | 91.78 | 91.78 | +3.38 (+3.82%) | 5,708,878 |
| 20 Sep 2023 | CNY | 89 | 95.5 | 88.31 | 88.4 | 88.4 | +2.1 (+2.43%) | 6,419,944 |
| 19 Sep 2023 | CNY | 88.28 | 89 | 85.67 | 86.3 | 86.3 | -2.82 (-3.16%) | 3,514,602 |
| 18 Sep 2023 | CNY | 89.38 | 91.87 | 87.2 | 89.12 | 89.12 | -3.85 (-4.14%) | 5,232,907 |
| 15 Sep 2023 | CNY | 104.51 | 106 | 92.3 | 92.97 | 92.97 | -10.89 (-10.49%) | 7,908,109 |
| 14 Sep 2023 | CNY | 108 | 118.4 | 102.68 | 103.86 | 103.86 | -4.9 (-4.51%) | 8,658,745 |
| 13 Sep 2023 | CNY | 105.92 | 109 | 99.9 | 108.76 | 108.76 | +2.86 (+2.70%) | 8,069,184 |
| 12 Sep 2023 | CNY | 97.85 | 117.07 | 96.21 | 105.9 | 105.9 | +8.34 (+8.55%) | 11,097,784 |
| 11 Sep 2023 | CNY | 83.33 | 97.56 | 82.28 | 97.56 | 97.56 | +16.26 (+20.00%) | 8,786,017 |
| 8 Sep 2023 | CNY | 76.66 | 81.92 | 75.2 | 81.3 | 81.3 | +3.8 (+4.90%) | 2,969,140 |
| 7 Sep 2023 | CNY | 81.18 | 81.9 | 77.2 | 77.5 | 77.5 | -3.77 (-4.64%) | 2,421,558 |
| 6 Sep 2023 | CNY | 75 | 81.53 | 74.01 | 81.27 | 81.27 | +6.07 (+8.07%) | 3,156,740 |
| 5 Sep 2023 | CNY | 76.01 | 76.98 | 75 | 75.2 | 75.2 | -1.28 (-1.67%) | 831,870 |
| 4 Sep 2023 | CNY | 76.5 | 77.38 | 75.72 | 76.48 | 76.48 | +0.18 (+0.24%) | 936,100 |
| 1 Sep 2023 | CNY | 78.4 | 78.9 | 75.19 | 76.3 | 76.3 | -1.82 (-2.33%) | 1,346,414 |
| 31 Aug 2023 | CNY | 78.38 | 80.28 | 77.88 | 78.12 | 78.12 | -1.03 (-1.30%) | 1,340,290 |
| 30 Aug 2023 | CNY | 76.7 | 80.8 | 76.7 | 79.15 | 79.15 | +2.46 (+3.21%) | 1,707,980 |
| 29 Aug 2023 | CNY | 74.13 | 77.19 | 74 | 76.69 | 76.69 | +2.79 (+3.78%) | 1,251,939 |
| 28 Aug 2023 | CNY | 78.2 | 78.7 | 73.9 | 73.9 | 73.9 | +0.51 (+0.69%) | 1,416,130 |
| 25 Aug 2023 | CNY | 77.9 | 77.9 | 72.76 | 73.39 | 73.39 | -5.87 (-7.41%) | 2,039,726 |
| 24 Aug 2023 | CNY | 77.94 | 80.5 | 77.38 | 79.26 | 79.26 | +0.94 (+1.20%) | 1,534,714 |
| 23 Aug 2023 | CNY | 81 | 81 | 78.25 | 78.32 | 78.32 | -3.38 (-4.14%) | 1,034,060 |
| 22 Aug 2023 | CNY | 81.15 | 81.98 | 78.66 | 81.7 | 81.7 | +2.15 (+2.70%) | 1,096,680 |
| 21 Aug 2023 | CNY | 78.6 | 82.06 | 78.38 | 79.55 | 79.55 | +0.67 (+0.85%) | 1,056,314 |
| 18 Aug 2023 | CNY | 82.83 | 83.6 | 78.88 | 78.88 | 78.88 | -4.12 (-4.96%) | 1,542,204 |
