| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 80 | 82.28 | 79.51 | 82.1 | 82.1 | +2.03 (+2.54%) | 418,176 |
| 21 Sep 2023 | CNY | 81.68 | 81.68 | 79.6 | 80.07 | 80.07 | -1.01 (-1.25%) | 429,233 |
| 20 Sep 2023 | CNY | 81.9 | 82.42 | 80.54 | 81.08 | 81.08 | -0.68 (-0.83%) | 671,690 |
| 19 Sep 2023 | CNY | 84.5 | 84.51 | 81.45 | 81.76 | 81.76 | -2.47 (-2.93%) | 554,690 |
| 18 Sep 2023 | CNY | 83.78 | 85.3 | 82 | 84.23 | 84.23 | +0.62 (+0.74%) | 519,711 |
| 15 Sep 2023 | CNY | 84.3 | 85.23 | 83.5 | 83.61 | 83.61 | -1.51 (-1.77%) | 709,811 |
| 14 Sep 2023 | CNY | 85.87 | 90.65 | 84.54 | 85.12 | 85.12 | +0.65 (+0.77%) | 836,433 |
| 13 Sep 2023 | CNY | 86.31 | 87.36 | 83.86 | 84.47 | 84.47 | -2.17 (-2.50%) | 523,194 |
| 12 Sep 2023 | CNY | 87.98 | 88.6 | 86.3 | 86.64 | 86.64 | -1.71 (-1.94%) | 574,341 |
| 11 Sep 2023 | CNY | 88.09 | 89.29 | 87.3 | 88.35 | 88.35 | +0.26 (+0.30%) | 402,763 |
| 8 Sep 2023 | CNY | 87.94 | 89.48 | 87.71 | 88.09 | 88.09 | +0.13 (+0.15%) | 318,900 |
| 7 Sep 2023 | CNY | 90.44 | 90.48 | 87.95 | 87.96 | 87.96 | -2.49 (-2.75%) | 313,700 |
| 6 Sep 2023 | CNY | 88.7 | 90.66 | 87.95 | 90.45 | 90.45 | +1.48 (+1.66%) | 373,947 |
| 5 Sep 2023 | CNY | 89 | 90.81 | 88.71 | 88.97 | 88.97 | -0.23 (-0.26%) | 328,666 |
| 4 Sep 2023 | CNY | 89.97 | 90.67 | 88.26 | 89.2 | 89.2 | -0.75 (-0.83%) | 686,415 |
| 1 Sep 2023 | CNY | 91.42 | 91.66 | 89.47 | 89.95 | 89.95 | -1.5 (-1.64%) | 461,180 |
| 31 Aug 2023 | CNY | 90.49 | 91.9 | 90 | 91.45 | 91.45 | +0.16 (+0.18%) | 425,969 |
| 30 Aug 2023 | CNY | 90.3 | 92.55 | 90 | 91.29 | 91.29 | +1 (+1.11%) | 617,112 |
| 29 Aug 2023 | CNY | 84.5 | 91.48 | 83.62 | 90.29 | 90.29 | +5.62 (+6.64%) | 1,318,582 |
| 28 Aug 2023 | CNY | 91 | 91 | 81.98 | 84.67 | 84.67 | -0.39 (-0.46%) | 1,629,180 |
| 25 Aug 2023 | CNY | 89.17 | 90 | 84.8 | 85.06 | 85.06 | -5.17 (-5.73%) | 1,267,804 |
| 24 Aug 2023 | CNY | 90.98 | 91 | 88.69 | 90.23 | 90.23 | +0.58 (+0.65%) | 382,347 |
| 23 Aug 2023 | CNY | 92.86 | 92.86 | 88.68 | 89.65 | 89.65 | -2.75 (-2.98%) | 618,779 |
| 22 Aug 2023 | CNY | 93.6 | 94.28 | 90 | 92.4 | 92.4 | -1.2 (-1.28%) | 380,757 |
| 21 Aug 2023 | CNY | 93.7 | 95.05 | 92.58 | 93.6 | 93.6 | -0.5 (-0.53%) | 300,394 |
| 18 Aug 2023 | CNY | 93 | 95.91 | 92.32 | 94.1 | 94.1 | +1.56 (+1.69%) | 498,965 |
| 17 Aug 2023 | CNY | 92.89 | 93.37 | 91.08 | 92.54 | 92.54 | +0.65 (+0.71%) | 309,458 |
| 16 Aug 2023 | CNY | 94.6 | 95.48 | 91.46 | 91.89 | 91.89 | -2.41 (-2.56%) | 539,503 |
| 15 Aug 2023 | CNY | 96.49 | 96.66 | 93.7 | 94.3 | 94.3 | -1.99 (-2.07%) | 328,584 |
| 14 Aug 2023 | CNY | 95.53 | 96.78 | 93.75 | 96.29 | 96.29 | +0.76 (+0.80%) | 318,582 |
