| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 70.66 | 66.43 | 66.45 | 68.5 | 68.5 | +2.61 (+3.96%) | 3,097,070 |
| 21 Sep 2023 | CNY | 67.9 | 65.01 | 65.01 | 65.89 | 65.89 | +0.09 (+0.14%) | 1,742,270 |
| 20 Sep 2023 | CNY | 67.14 | 64.71 | 64.97 | 65.8 | 65.8 | +0.53 (+0.81%) | 1,805,300 |
| 19 Sep 2023 | CNY | 67.48 | 65.17 | 67.41 | 65.27 | 65.27 | -2.19 (-3.25%) | 1,717,940 |
| 18 Sep 2023 | CNY | 69.34 | 67.01 | 68.99 | 67.46 | 67.46 | -1.86 (-2.68%) | 1,744,580 |
| 15 Sep 2023 | CNY | 71.41 | 69.04 | 70.78 | 69.32 | 69.32 | -1.4 (-1.98%) | 1,400,760 |
| 14 Sep 2023 | CNY | 72.4 | 70.12 | 71.38 | 70.72 | 70.72 | -1.78 (-2.46%) | 1,747,210 |
| 13 Sep 2023 | CNY | 73.09 | 70.75 | 71.41 | 72.5 | 72.5 | +0.4 (+0.55%) | 2,478,420 |
| 12 Sep 2023 | CNY | 75.4 | 71.9 | 75.02 | 72.1 | 72.1 | -3.53 (-4.67%) | 2,817,920 |
| 11 Sep 2023 | CNY | 77.45 | 73.18 | 75.97 | 75.63 | 75.63 | -1.3 (-1.69%) | 3,163,750 |
| 8 Sep 2023 | CNY | 77.78 | 72.7 | 76 | 76.93 | 76.93 | +1.51 (+2.00%) | 3,324,750 |
| 7 Sep 2023 | CNY | 77.28 | 74.18 | 75.5 | 75.42 | 75.42 | +0.38 (+0.51%) | 3,513,020 |
| 6 Sep 2023 | CNY | 77.92 | 74.01 | 77.59 | 75.04 | 75.04 | -2.54 (-3.27%) | 3,122,120 |
| 5 Sep 2023 | CNY | 82.98 | 76.8 | 82.8 | 77.58 | 77.58 | -5.62 (-6.75%) | 3,796,990 |
| 4 Sep 2023 | CNY | 85.8 | 80.98 | 84.51 | 83.2 | 83.2 | -1.29 (-1.53%) | 3,370,770 |
| 1 Sep 2023 | CNY | 90.74 | 84.18 | 89.01 | 84.49 | 84.49 | -4.61 (-5.17%) | 4,192,060 |
| 31 Aug 2023 | CNY | 91.88 | 85.58 | 89 | 89.1 | 89.1 | -4.81 (-5.12%) | 5,472,220 |
| 30 Aug 2023 | CNY | 98.33 | 86.9 | 90.84 | 93.91 | 93.91 | +1.22 (+1.32%) | 7,733,880 |
| 29 Aug 2023 | CNY | 96.5 | 87.02 | 87.02 | 92.69 | 92.69 | +5.69 (+6.54%) | 6,715,390 |
| 28 Aug 2023 | CNY | 109.49 | 86 | 109.49 | 87 | 87 | -5.16 (-5.60%) | 8,619,480 |
| 25 Aug 2023 | CNY | 99.2 | 88.5 | 90.01 | 92.16 | 92.16 | -1.62 (-1.73%) | 8,077,160 |
| 24 Aug 2023 | CNY | 103.08 | 92.66 | 95.05 | 93.78 | 93.78 | +0.13 (+0.14%) | 9,835,770 |
| 23 Aug 2023 | CNY | 100 | 91.8 | 95 | 93.65 | 93.65 | +9.51 (+11.30%) | 11,251,530 |
| 22 Aug 2023 | CNY | 84.14 | 75.06 | 76.29 | 84.14 | 84.14 | +14.02 (+19.99%) | 4,874,890 |
| 21 Aug 2023 | CNY | 72.49 | 67 | 67 | 70.12 | 70.12 | +1.29 (+1.87%) | 4,532,480 |
| 18 Aug 2023 | CNY | 74.85 | 68.61 | 73.78 | 68.83 | 68.83 | -8.07 (-10.49%) | 5,447,630 |
| 17 Aug 2023 | CNY | 77.5 | 72.88 | 75.5 | 76.9 | 76.9 | -1.16 (-1.49%) | 6,495,950 |
| 16 Aug 2023 | CNY | 84.48 | 68.75 | 69.81 | 78.06 | 78.06 | +7.19 (+10.15%) | 9,488,020 |
| 15 Aug 2023 | CNY | 70.92 | 67.91 | 69 | 70.87 | 70.87 | +0.97 (+1.39%) | 4,510,310 |
| 14 Aug 2023 | CNY | 70.88 | 66.53 | 67 | 69.9 | 69.9 | -0.4 (-0.57%) | 4,445,530 |
