| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 67.06 | 70.37 | 65.72 | 69.83 | 69.83 | +2.13 (+3.15%) | 1,386,717 |
| 22 Sep 2023 | CNY | 65.99 | 68 | 64.18 | 67.7 | 67.7 | +1.69 (+2.56%) | 1,368,044 |
| 21 Sep 2023 | CNY | 65.8 | 66.5 | 64.64 | 66.01 | 66.01 | +0.37 (+0.56%) | 761,270 |
| 20 Sep 2023 | CNY | 66.39 | 66.88 | 64.89 | 65.64 | 65.64 | -0.96 (-1.44%) | 835,780 |
| 19 Sep 2023 | CNY | 67.9 | 68.5 | 65.95 | 66.6 | 66.6 | -1.08 (-1.60%) | 1,539,069 |
| 18 Sep 2023 | CNY | 67.36 | 70.8 | 66.5 | 67.68 | 67.68 | -0.91 (-1.33%) | 2,021,850 |
| 15 Sep 2023 | CNY | 65.3 | 70.98 | 65.02 | 68.59 | 68.59 | +3.68 (+5.67%) | 2,569,494 |
| 14 Sep 2023 | CNY | 62.28 | 65.45 | 61.91 | 64.91 | 64.91 | +2.42 (+3.87%) | 1,539,105 |
| 13 Sep 2023 | CNY | 63.39 | 63.69 | 61 | 62.49 | 62.49 | -0.94 (-1.48%) | 1,045,120 |
| 12 Sep 2023 | CNY | 62.78 | 64.5 | 61.51 | 63.43 | 63.43 | +0.65 (+1.04%) | 1,172,500 |
| 11 Sep 2023 | CNY | 62 | 65 | 60.47 | 62.78 | 62.78 | +0.89 (+1.44%) | 1,762,140 |
| 8 Sep 2023 | CNY | 60.6 | 61.89 | 59.85 | 61.89 | 61.89 | +1.29 (+2.13%) | 986,539 |
| 7 Sep 2023 | CNY | 62.16 | 62.34 | 60.31 | 60.6 | 60.6 | -1.28 (-2.07%) | 846,420 |
| 6 Sep 2023 | CNY | 62.42 | 62.94 | 60.56 | 61.88 | 61.88 | -0.7 (-1.12%) | 1,418,733 |
| 5 Sep 2023 | CNY | 65 | 65.41 | 61.28 | 62.58 | 62.58 | -3.52 (-5.33%) | 2,112,740 |
| 4 Sep 2023 | CNY | 65.45 | 69.99 | 63.1 | 66.1 | 66.1 | +0.65 (+0.99%) | 2,240,099 |
| 1 Sep 2023 | CNY | 64.77 | 74.96 | 64.34 | 65.45 | 65.45 | +0.58 (+0.89%) | 2,476,180 |
| 31 Aug 2023 | CNY | 65.61 | 66.88 | 63.76 | 64.87 | 64.87 | -3.1 (-4.56%) | 2,239,708 |
| 30 Aug 2023 | CNY | 60 | 67.97 | 60 | 67.97 | 67.97 | +9.93 (+17.11%) | 3,296,485 |
| 29 Aug 2023 | CNY | 55.5 | 58.67 | 53.86 | 58.04 | 58.04 | +1.04 (+1.82%) | 2,030,949 |
| 28 Aug 2023 | CNY | 61.14 | 62.5 | 55.48 | 57 | 57 | -1 (-1.72%) | 2,018,046 |
| 25 Aug 2023 | CNY | 56 | 58.4 | 55.06 | 58 | 58 | +0.5 (+0.87%) | 2,054,837 |
| 24 Aug 2023 | CNY | 52.18 | 58.58 | 51.32 | 57.5 | 57.5 | +5.82 (+11.26%) | 2,399,047 |
| 23 Aug 2023 | CNY | 53 | 53.5 | 51.43 | 51.68 | 51.68 | -1.58 (-2.97%) | 746,169 |
| 22 Aug 2023 | CNY | 53.99 | 54.07 | 51.5 | 53.26 | 53.26 | -0.73 (-1.35%) | 936,602 |
| 21 Aug 2023 | CNY | 50.94 | 55.5 | 49.69 | 53.99 | 53.99 | +3.26 (+6.43%) | 2,006,305 |
| 18 Aug 2023 | CNY | 53.48 | 53.74 | 50.7 | 50.73 | 50.73 | -2.74 (-5.12%) | 835,379 |
| 17 Aug 2023 | CNY | 53 | 53.8 | 51.52 | 53.47 | 53.47 | -0.13 (-0.24%) | 1,117,313 |
| 16 Aug 2023 | CNY | 53.3 | 55.52 | 52.52 | 53.6 | 53.6 | +0.22 (+0.41%) | 1,344,040 |
| 15 Aug 2023 | CNY | 52.97 | 53.96 | 51.7 | 53.38 | 53.38 | +0.36 (+0.68%) | 1,340,480 |
