| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 62.61 | 62.91 | 60.6 | 61.3 | 61.3 | -1.3 (-2.08%) | 1,191,120 |
| 13 Oct 2023 | CNY | 64 | 65.12 | 62.39 | 62.6 | 62.6 | -1.96 (-3.04%) | 1,436,900 |
| 12 Oct 2023 | CNY | 67.55 | 67.93 | 64.48 | 64.56 | 64.56 | -1.94 (-2.92%) | 1,540,000 |
| 11 Oct 2023 | CNY | 65.77 | 67.27 | 64.81 | 66.5 | 66.5 | +0.92 (+1.40%) | 1,627,000 |
| 10 Oct 2023 | CNY | 66.5 | 67.59 | 65.4 | 65.58 | 65.58 | -0.99 (-1.49%) | 1,654,330 |
| 9 Oct 2023 | CNY | 65.8 | 67.44 | 65.3 | 66.57 | 66.57 | -0.52 (-0.78%) | 1,369,100 |
| 28 Sep 2023 | CNY | 68.77 | 69.22 | 66.56 | 67.09 | 67.09 | -0.66 (-0.97%) | 1,649,180 |
| 27 Sep 2023 | CNY | 66.7 | 69.19 | 66.16 | 67.75 | 67.75 | -0.31 (-0.46%) | 1,911,250 |
| 26 Sep 2023 | CNY | 66.5 | 69 | 65.2 | 68.06 | 68.06 | +1.18 (+1.76%) | 2,541,900 |
| 25 Sep 2023 | CNY | 67.22 | 67.71 | 65.44 | 66.88 | 66.88 | -1.62 (-2.36%) | 2,545,600 |
| 22 Sep 2023 | CNY | 66.45 | 70.66 | 66.43 | 68.5 | 68.5 | +2.61 (+3.96%) | 3,097,070 |
| 21 Sep 2023 | CNY | 65.01 | 67.9 | 65.01 | 65.89 | 65.89 | +0.09 (+0.14%) | 1,742,270 |
| 20 Sep 2023 | CNY | 64.97 | 67.14 | 64.71 | 65.8 | 65.8 | +0.53 (+0.81%) | 1,805,300 |
| 19 Sep 2023 | CNY | 67.41 | 67.48 | 65.17 | 65.27 | 65.27 | -2.19 (-3.25%) | 1,717,940 |
| 18 Sep 2023 | CNY | 68.99 | 69.34 | 67.01 | 67.46 | 67.46 | -1.86 (-2.68%) | 1,744,580 |
| 15 Sep 2023 | CNY | 70.78 | 71.41 | 69.04 | 69.32 | 69.32 | -1.4 (-1.98%) | 1,400,760 |
| 14 Sep 2023 | CNY | 71.38 | 72.4 | 70.12 | 70.72 | 70.72 | -1.78 (-2.46%) | 1,747,210 |
| 13 Sep 2023 | CNY | 71.41 | 73.09 | 70.75 | 72.5 | 72.5 | +0.4 (+0.55%) | 2,478,420 |
| 12 Sep 2023 | CNY | 75.02 | 75.4 | 71.9 | 72.1 | 72.1 | -3.53 (-4.67%) | 2,817,920 |
| 11 Sep 2023 | CNY | 75.97 | 77.45 | 73.18 | 75.63 | 75.63 | -1.3 (-1.69%) | 3,163,750 |
| 8 Sep 2023 | CNY | 76 | 77.78 | 72.7 | 76.93 | 76.93 | +1.51 (+2.00%) | 3,324,750 |
| 7 Sep 2023 | CNY | 75.5 | 77.28 | 74.18 | 75.42 | 75.42 | +0.38 (+0.51%) | 3,513,020 |
| 6 Sep 2023 | CNY | 77.59 | 77.92 | 74.01 | 75.04 | 75.04 | -2.54 (-3.27%) | 3,122,120 |
| 5 Sep 2023 | CNY | 82.8 | 82.98 | 76.8 | 77.58 | 77.58 | -5.62 (-6.75%) | 3,796,990 |
| 4 Sep 2023 | CNY | 84.51 | 85.8 | 80.98 | 83.2 | 83.2 | -1.29 (-1.53%) | 3,370,770 |
| 1 Sep 2023 | CNY | 89.01 | 90.74 | 84.18 | 84.49 | 84.49 | -4.61 (-5.17%) | 4,192,060 |
| 31 Aug 2023 | CNY | 89 | 91.88 | 85.58 | 89.1 | 89.1 | -4.81 (-5.12%) | 5,472,220 |
| 30 Aug 2023 | CNY | 90.84 | 98.33 | 86.9 | 93.91 | 93.91 | +1.22 (+1.32%) | 7,733,880 |
| 29 Aug 2023 | CNY | 87.02 | 96.5 | 87.02 | 92.69 | 92.69 | +5.69 (+6.54%) | 6,715,390 |
| 28 Aug 2023 | CNY | 109.49 | 109.49 | 86 | 87 | 87 | -5.16 (-5.60%) | 8,619,480 |
