| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 91.29 | 94.22 | 88.78 | 89.62 | 89.62 | -1.82 (-1.99%) | 6,415,853 |
| 27 Sep 2023 | CNY | 92.49 | 94.69 | 91.04 | 91.44 | 91.44 | -2.16 (-2.31%) | 7,304,053 |
| 26 Sep 2023 | CNY | 87.17 | 98.36 | 87.17 | 93.6 | 93.6 | +5.45 (+6.18%) | 10,666,307 |
| 25 Sep 2023 | CNY | 90.09 | 91.55 | 88.02 | 88.15 | 88.15 | -1.85 (-2.06%) | 6,312,351 |
| 22 Sep 2023 | CNY | 83.09 | 92.49 | 83.09 | 90 | 90 | +6.92 (+8.33%) | 9,693,238 |
| 21 Sep 2023 | CNY | 83.17 | 85.65 | 83.05 | 83.08 | 83.08 | -0.92 (-1.10%) | 2,474,100 |
| 20 Sep 2023 | CNY | 84.49 | 87.43 | 83.01 | 84 | 84 | +0.2 (+0.24%) | 3,252,765 |
| 19 Sep 2023 | CNY | 85.46 | 85.98 | 83.5 | 83.8 | 83.8 | -1.66 (-1.94%) | 1,760,383 |
| 18 Sep 2023 | CNY | 87.33 | 87.53 | 85.37 | 85.46 | 85.46 | -1.05 (-1.21%) | 1,734,180 |
| 15 Sep 2023 | CNY | 88.1 | 89 | 86.22 | 86.51 | 86.51 | -1.6 (-1.82%) | 2,369,465 |
| 14 Sep 2023 | CNY | 89.5 | 91.17 | 87.61 | 88.11 | 88.11 | -1.69 (-1.88%) | 2,402,942 |
| 13 Sep 2023 | CNY | 90.5 | 92.2 | 88 | 89.8 | 89.8 | -1.55 (-1.70%) | 4,507,845 |
| 12 Sep 2023 | CNY | 90.01 | 94.96 | 90.01 | 91.35 | 91.35 | -0.59 (-0.64%) | 6,122,423 |
| 11 Sep 2023 | CNY | 89.64 | 95.18 | 89.02 | 91.94 | 91.94 | +2.43 (+2.71%) | 5,173,070 |
| 8 Sep 2023 | CNY | 90.5 | 91.5 | 88.24 | 89.51 | 89.51 | -1.19 (-1.31%) | 2,569,937 |
| 7 Sep 2023 | CNY | 93.82 | 95.02 | 90.51 | 90.7 | 90.7 | -3.5 (-3.72%) | 3,647,054 |
| 6 Sep 2023 | CNY | 91.5 | 94.59 | 91.11 | 94.2 | 94.2 | +1.53 (+1.65%) | 3,195,748 |
| 5 Sep 2023 | CNY | 93.8 | 94.5 | 92 | 92.67 | 92.67 | -1.58 (-1.68%) | 2,601,213 |
| 4 Sep 2023 | CNY | 95.91 | 95.91 | 92.86 | 94.25 | 94.25 | +0.45 (+0.48%) | 2,148,950 |
| 1 Sep 2023 | CNY | 96 | 96.64 | 93.39 | 93.8 | 93.8 | -1.35 (-1.42%) | 2,405,808 |
| 31 Aug 2023 | CNY | 96 | 97.35 | 94.51 | 95.15 | 95.15 | -1.35 (-1.40%) | 3,169,678 |
| 30 Aug 2023 | CNY | 95.78 | 98.19 | 94 | 96.5 | 96.5 | +1.12 (+1.17%) | 4,674,034 |
| 29 Aug 2023 | CNY | 90.5 | 97.49 | 89.6 | 95.38 | 95.38 | +0.71 (+0.75%) | 5,354,748 |
| 28 Aug 2023 | CNY | 99.9 | 99.9 | 94.47 | 94.67 | 94.67 | -0.59 (-0.62%) | 3,793,588 |
| 25 Aug 2023 | CNY | 97 | 99.61 | 94.63 | 95.26 | 95.26 | -5.2 (-5.18%) | 4,412,500 |
| 24 Aug 2023 | CNY | 104.23 | 104.23 | 100.46 | 100.46 | 100.46 | -1.54 (-1.51%) | 3,526,030 |
| 23 Aug 2023 | CNY | 106.06 | 106.36 | 101.89 | 102 | 102 | -5.5 (-5.12%) | 3,389,411 |
| 22 Aug 2023 | CNY | 108.44 | 108.66 | 103.25 | 107.5 | 107.5 | +1.55 (+1.46%) | 4,566,275 |
| 21 Aug 2023 | CNY | 102.01 | 108.2 | 101.5 | 105.95 | 105.95 | +2.95 (+2.86%) | 4,731,936 |
| 18 Aug 2023 | CNY | 107.04 | 107.58 | 102.7 | 103 | 103 | -3.5 (-3.29%) | 4,152,784 |
