| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 56.5 | 57.48 | 55.51 | 55.6 | 55.6 | -1.65 (-2.88%) | 2,307,281 |
| 20 Sep 2023 | CNY | 57 | 58.8 | 57 | 57.25 | 57.25 | -0.61 (-1.05%) | 1,969,178 |
| 19 Sep 2023 | CNY | 61 | 61.38 | 57.82 | 57.86 | 57.86 | -3.64 (-5.92%) | 3,601,506 |
| 18 Sep 2023 | CNY | 58.6 | 63.76 | 58.6 | 61.5 | 61.5 | +2.1 (+3.54%) | 4,926,918 |
| 15 Sep 2023 | CNY | 59.35 | 61.66 | 58.5 | 59.4 | 59.4 | -0.36 (-0.60%) | 3,304,002 |
| 14 Sep 2023 | CNY | 62.45 | 62.97 | 59.4 | 59.76 | 59.76 | -3.64 (-5.74%) | 4,441,285 |
| 13 Sep 2023 | CNY | 65.34 | 68.2 | 62.8 | 63.4 | 63.4 | -5.04 (-7.36%) | 6,306,039 |
| 12 Sep 2023 | CNY | 70.28 | 72.59 | 68.36 | 68.44 | 68.44 | +0.36 (+0.53%) | 9,025,555 |
| 11 Sep 2023 | CNY | 65 | 71 | 64.03 | 68.08 | 68.08 | +2.48 (+3.78%) | 7,435,251 |
| 8 Sep 2023 | CNY | 63.22 | 69.66 | 62.17 | 65.6 | 65.6 | +2.57 (+4.08%) | 5,770,802 |
| 7 Sep 2023 | CNY | 64.62 | 65.89 | 62.7 | 63.03 | 63.03 | -3.67 (-5.50%) | 3,704,355 |
| 6 Sep 2023 | CNY | 69 | 69.39 | 65.9 | 66.7 | 66.7 | -1.5 (-2.20%) | 4,229,372 |
| 5 Sep 2023 | CNY | 70.01 | 70.84 | 67 | 68.2 | 68.2 | -2.1 (-2.99%) | 5,021,577 |
| 4 Sep 2023 | CNY | 71.4 | 72.59 | 69.01 | 70.3 | 70.3 | -0.83 (-1.17%) | 6,361,964 |
| 1 Sep 2023 | CNY | 69.01 | 77 | 68.11 | 71.13 | 71.13 | +2.25 (+3.27%) | 9,086,800 |
| 31 Aug 2023 | CNY | 66.07 | 71.87 | 66.07 | 68.88 | 68.88 | +0.12 (+0.17%) | 5,973,664 |
| 30 Aug 2023 | CNY | 67.28 | 70.38 | 66 | 68.76 | 68.76 | +0.35 (+0.51%) | 8,188,200 |
| 29 Aug 2023 | CNY | 57 | 68.41 | 57 | 68.41 | 68.41 | +11.4 (+20.00%) | 8,958,467 |
| 28 Aug 2023 | CNY | 60.78 | 61.52 | 56.8 | 57.01 | 57.01 | -0.5 (-0.87%) | 3,294,336 |
| 25 Aug 2023 | CNY | 60.4 | 60.4 | 57.3 | 57.51 | 57.51 | -2.29 (-3.83%) | 3,461,648 |
| 24 Aug 2023 | CNY | 62.1 | 62.66 | 59.7 | 59.8 | 59.8 | -3.8 (-5.97%) | 6,003,813 |
| 23 Aug 2023 | CNY | 65.09 | 66.99 | 63.21 | 63.6 | 63.6 | -2.47 (-3.74%) | 5,975,505 |
| 22 Aug 2023 | CNY | 68 | 69.29 | 64.51 | 66.07 | 66.07 | -0.8 (-1.20%) | 4,995,396 |
| 21 Aug 2023 | CNY | 67.38 | 69.69 | 66 | 66.87 | 66.87 | -3.1 (-4.43%) | 5,787,472 |
| 18 Aug 2023 | CNY | 69.37 | 72.22 | 66.37 | 69.97 | 69.97 | +0.23 (+0.33%) | 8,957,121 |
| 17 Aug 2023 | CNY | 65 | 71.8 | 64.76 | 69.74 | 69.74 | +3.89 (+5.91%) | 8,535,515 |
| 16 Aug 2023 | CNY | 67.36 | 68 | 63.5 | 65.85 | 65.85 | -3.15 (-4.57%) | 5,998,415 |
| 15 Aug 2023 | CNY | 67 | 69.68 | 65.5 | 69 | 69 | +1.58 (+2.34%) | 5,905,397 |
| 14 Aug 2023 | CNY | 65.25 | 68.41 | 64.7 | 67.42 | 67.42 | +0.57 (+0.85%) | 5,377,904 |
| 11 Aug 2023 | CNY | 69.04 | 70.89 | 66.69 | 66.85 | 66.85 | -2.69 (-3.87%) | 6,391,631 |
