| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 58.42 | 58.9 | 57.4 | 57.87 | 57.87 | -1.08 (-1.83%) | 579,863 |
| 12 Sep 2023 | CNY | 58.99 | 59.29 | 58.47 | 58.95 | 58.95 | 0.0 (0.0%) | 404,832 |
| 11 Sep 2023 | CNY | 59.57 | 59.79 | 58.8 | 58.95 | 58.95 | -0.45 (-0.76%) | 590,100 |
| 8 Sep 2023 | CNY | 57.37 | 59.76 | 57.37 | 59.4 | 59.4 | +2.04 (+3.56%) | 739,342 |
| 7 Sep 2023 | CNY | 58.94 | 58.94 | 57.32 | 57.36 | 57.36 | -1.67 (-2.83%) | 595,930 |
| 6 Sep 2023 | CNY | 58.21 | 59.2 | 58.11 | 59.03 | 59.03 | +0.33 (+0.56%) | 505,559 |
| 5 Sep 2023 | CNY | 59.1 | 59.52 | 58.16 | 58.7 | 58.7 | -0.64 (-1.08%) | 693,700 |
| 4 Sep 2023 | CNY | 59.6 | 60.37 | 59 | 59.34 | 59.34 | -0.22 (-0.37%) | 644,000 |
| 1 Sep 2023 | CNY | 59.1 | 60.3 | 58.71 | 59.56 | 59.56 | +0.16 (+0.27%) | 838,553 |
| 31 Aug 2023 | CNY | 58.59 | 60.6 | 58.38 | 59.4 | 59.4 | +0.28 (+0.47%) | 1,157,473 |
| 30 Aug 2023 | CNY | 57.16 | 59.48 | 57.16 | 59.12 | 59.12 | +1.39 (+2.41%) | 1,393,212 |
| 29 Aug 2023 | CNY | 53.98 | 57.88 | 53.61 | 57.73 | 57.73 | +3.45 (+6.36%) | 1,751,904 |
| 28 Aug 2023 | CNY | 58.5 | 58.5 | 54.05 | 54.28 | 54.28 | +0.06 (+0.11%) | 1,369,376 |
| 25 Aug 2023 | CNY | 56.27 | 56.48 | 54.09 | 54.22 | 54.22 | -2.48 (-4.37%) | 974,531 |
| 24 Aug 2023 | CNY | 57.3 | 57.95 | 53.6 | 56.7 | 56.7 | -0.31 (-0.54%) | 1,777,765 |
| 23 Aug 2023 | CNY | 58.79 | 58.79 | 56.82 | 57.01 | 57.01 | -1.86 (-3.16%) | 1,226,493 |
| 22 Aug 2023 | CNY | 60.9 | 61.53 | 56.99 | 58.87 | 58.87 | -2.88 (-4.66%) | 2,277,779 |
| 21 Aug 2023 | CNY | 62.05 | 64.85 | 61.38 | 61.75 | 61.75 | +0.04 (+0.06%) | 2,282,614 |
| 18 Aug 2023 | CNY | 60.9 | 63.25 | 60.41 | 61.71 | 61.71 | +0.03 (+0.05%) | 2,601,640 |
| 17 Aug 2023 | CNY | 58.6 | 61.96 | 58.11 | 61.68 | 61.68 | +2.89 (+4.92%) | 2,254,285 |
| 16 Aug 2023 | CNY | 60 | 60.97 | 58.73 | 58.79 | 58.79 | -2.91 (-4.72%) | 2,048,298 |
| 15 Aug 2023 | CNY | 62.38 | 63.32 | 60.25 | 61.7 | 61.7 | +0.04 (+0.06%) | 2,682,908 |
| 14 Aug 2023 | CNY | 59.6 | 61.68 | 59.54 | 61.66 | 61.66 | +2.04 (+3.42%) | 2,268,024 |
| 11 Aug 2023 | CNY | 59.8 | 60.5 | 59.26 | 59.62 | 59.62 | -0.38 (-0.63%) | 1,455,724 |
| 10 Aug 2023 | CNY | 58.57 | 61.13 | 58.48 | 60 | 60 | +1.44 (+2.46%) | 2,305,435 |
| 9 Aug 2023 | CNY | 57.5 | 59.17 | 57.24 | 58.56 | 58.56 | +0.82 (+1.42%) | 1,286,864 |
| 8 Aug 2023 | CNY | 56.74 | 57.74 | 56.6 | 57.74 | 57.74 | +1 (+1.76%) | 705,788 |
| 7 Aug 2023 | CNY | 57.26 | 57.44 | 56.66 | 56.74 | 56.74 | -0.52 (-0.91%) | 599,066 |
| 4 Aug 2023 | CNY | 57.61 | 57.85 | 57.17 | 57.26 | 57.26 | -0.35 (-0.61%) | 489,239 |
| 3 Aug 2023 | CNY | 57.47 | 58.2 | 57.47 | 57.61 | 57.61 | -0.26 (-0.45%) | 389,552 |
