| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 79.43 | 81.49 | 79.31 | 80.33 | 80.33 | +0.33 (+0.41%) | 884,882 |
| 25 Sep 2023 | CNY | 80.61 | 81.66 | 79.21 | 80 | 80 | -1 (-1.23%) | 892,004 |
| 22 Sep 2023 | CNY | 78.13 | 81.5 | 78.02 | 81 | 81 | +2.06 (+2.61%) | 1,299,900 |
| 21 Sep 2023 | CNY | 79.19 | 79.47 | 77.86 | 78.94 | 78.94 | -0.26 (-0.33%) | 799,393 |
| 20 Sep 2023 | CNY | 80.65 | 80.65 | 78.85 | 79.2 | 79.2 | -1 (-1.25%) | 646,141 |
| 19 Sep 2023 | CNY | 81.92 | 82.26 | 79.11 | 80.2 | 80.2 | -1.73 (-2.11%) | 1,317,058 |
| 18 Sep 2023 | CNY | 82.79 | 83.43 | 81.21 | 81.93 | 81.93 | -0.4 (-0.49%) | 1,243,422 |
| 15 Sep 2023 | CNY | 84.91 | 85.3 | 82.01 | 82.33 | 82.33 | -2.41 (-2.84%) | 1,390,182 |
| 14 Sep 2023 | CNY | 87.98 | 87.98 | 84.16 | 84.74 | 84.74 | -3.25 (-3.69%) | 1,382,853 |
| 13 Sep 2023 | CNY | 90.56 | 90.63 | 87 | 87.99 | 87.99 | -2.93 (-3.22%) | 1,212,552 |
| 12 Sep 2023 | CNY | 91.54 | 92.9 | 90.37 | 90.92 | 90.92 | -0.63 (-0.69%) | 768,074 |
| 11 Sep 2023 | CNY | 91.16 | 92.18 | 89.83 | 91.55 | 91.55 | +0.55 (+0.60%) | 815,616 |
| 8 Sep 2023 | CNY | 92.95 | 93.1 | 90.71 | 91 | 91 | -1.53 (-1.65%) | 935,600 |
| 7 Sep 2023 | CNY | 97.07 | 97.6 | 92.28 | 92.53 | 92.53 | -4.14 (-4.28%) | 1,258,816 |
| 6 Sep 2023 | CNY | 97.8 | 98.6 | 96.19 | 96.67 | 96.67 | -2.01 (-2.04%) | 740,907 |
| 5 Sep 2023 | CNY | 97 | 99.64 | 97 | 98.68 | 98.68 | +1.49 (+1.53%) | 930,785 |
| 4 Sep 2023 | CNY | 97 | 97.4 | 96 | 97.19 | 97.19 | +0.38 (+0.39%) | 684,827 |
| 1 Sep 2023 | CNY | 96.11 | 98.84 | 95.23 | 96.81 | 96.81 | +0.41 (+0.43%) | 1,007,507 |
| 31 Aug 2023 | CNY | 96 | 100.59 | 95.67 | 96.4 | 96.4 | +0.69 (+0.72%) | 1,921,806 |
| 30 Aug 2023 | CNY | 93 | 97.46 | 93 | 95.71 | 95.71 | +2.6 (+2.79%) | 1,596,402 |
| 29 Aug 2023 | CNY | 88.33 | 94.21 | 88.33 | 93.11 | 93.11 | +4.11 (+4.62%) | 1,540,696 |
| 28 Aug 2023 | CNY | 93 | 94.28 | 88.73 | 89 | 89 | +2.95 (+3.43%) | 2,027,666 |
| 25 Aug 2023 | CNY | 88.28 | 88.85 | 85.1 | 86.05 | 86.05 | -2.15 (-2.44%) | 833,050 |
| 24 Aug 2023 | CNY | 86.89 | 90.69 | 85.7 | 88.2 | 88.2 | +0.98 (+1.12%) | 770,864 |
| 23 Aug 2023 | CNY | 89.97 | 90.19 | 86.76 | 87.22 | 87.22 | -2.74 (-3.05%) | 635,805 |
| 22 Aug 2023 | CNY | 91.01 | 91.21 | 87.68 | 89.96 | 89.96 | -0.09 (-0.10%) | 1,047,629 |
| 21 Aug 2023 | CNY | 91.28 | 92.89 | 89.88 | 90.05 | 90.05 | -1.26 (-1.38%) | 872,390 |
| 18 Aug 2023 | CNY | 92.87 | 93.76 | 91.1 | 91.31 | 91.31 | -1.04 (-1.13%) | 966,100 |
| 17 Aug 2023 | CNY | 86.79 | 92.92 | 86.06 | 92.35 | 92.35 | +5.51 (+6.35%) | 1,504,384 |
| 16 Aug 2023 | CNY | 88.99 | 88.99 | 85.9 | 86.84 | 86.84 | -2.44 (-2.73%) | 1,310,824 |
