| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 89.16 | 104.88 | 89.02 | 99 | 99 | +9.8 (+10.99%) | 9,790,390 |
| 22 Sep 2023 | CNY | 88.19 | 91.57 | 84.01 | 89.2 | 89.2 | -1.8 (-1.98%) | 6,839,785 |
| 21 Sep 2023 | CNY | 91.15 | 95.58 | 87.77 | 91 | 91 | +0.66 (+0.73%) | 7,851,441 |
| 20 Sep 2023 | CNY | 84.66 | 91.5 | 83.42 | 90.34 | 90.34 | +6.94 (+8.32%) | 7,542,108 |
| 19 Sep 2023 | CNY | 86.86 | 92 | 82.27 | 83.4 | 83.4 | -4.48 (-5.10%) | 5,749,307 |
| 18 Sep 2023 | CNY | 85.04 | 89.38 | 84.58 | 87.88 | 87.88 | +1.84 (+2.14%) | 5,635,313 |
| 15 Sep 2023 | CNY | 80.4 | 88.2 | 80.4 | 86.04 | 86.04 | +3.46 (+4.19%) | 5,879,353 |
| 14 Sep 2023 | CNY | 83.4 | 87.98 | 81.33 | 82.58 | 82.58 | -1.64 (-1.95%) | 5,390,417 |
| 13 Sep 2023 | CNY | 87.5 | 88.4 | 82.91 | 84.22 | 84.22 | -5.92 (-6.57%) | 5,778,124 |
| 12 Sep 2023 | CNY | 84.1 | 96.88 | 82 | 90.14 | 90.14 | +6.17 (+7.35%) | 8,565,895 |
| 11 Sep 2023 | CNY | 74.18 | 88.88 | 74.18 | 83.97 | 83.97 | +9.45 (+12.68%) | 6,481,927 |
| 8 Sep 2023 | CNY | 74 | 78.9 | 73.01 | 74.52 | 74.52 | +2.81 (+3.92%) | 3,715,621 |
| 7 Sep 2023 | CNY | 73.5 | 73.65 | 71.66 | 71.71 | 71.71 | -2.16 (-2.92%) | 1,665,176 |
| 6 Sep 2023 | CNY | 74.18 | 74.4 | 72.7 | 73.87 | 73.87 | -0.64 (-0.86%) | 1,863,358 |
| 5 Sep 2023 | CNY | 74.12 | 75.89 | 73.28 | 74.51 | 74.51 | -0.29 (-0.39%) | 2,382,062 |
| 4 Sep 2023 | CNY | 77 | 77.73 | 74.6 | 74.8 | 74.8 | -1.6 (-2.09%) | 3,221,871 |
| 1 Sep 2023 | CNY | 79 | 80.66 | 75.5 | 76.4 | 76.4 | -3.71 (-4.63%) | 4,951,145 |
| 31 Aug 2023 | CNY | 77.5 | 84.7 | 77.42 | 80.11 | 80.11 | +1 (+1.26%) | 6,780,175 |
| 30 Aug 2023 | CNY | 78.03 | 79.98 | 75.6 | 79.11 | 79.11 | +3.36 (+4.44%) | 5,773,007 |
| 29 Aug 2023 | CNY | 68.21 | 78.09 | 68.21 | 75.75 | 75.75 | +6.35 (+9.15%) | 5,256,615 |
| 28 Aug 2023 | CNY | 78.79 | 78.79 | 69.21 | 69.4 | 69.4 | -3.8 (-5.19%) | 4,570,830 |
| 25 Aug 2023 | CNY | 72.03 | 75.68 | 72.03 | 73.2 | 73.2 | +0.35 (+0.48%) | 4,041,499 |
| 24 Aug 2023 | CNY | 75.17 | 76.35 | 72 | 72.85 | 72.85 | -2.75 (-3.64%) | 3,827,502 |
| 23 Aug 2023 | CNY | 78.5 | 80.7 | 75 | 75.6 | 75.6 | -4.35 (-5.44%) | 4,986,822 |
| 22 Aug 2023 | CNY | 88.5 | 89.4 | 77.77 | 79.95 | 79.95 | -9.76 (-10.88%) | 8,063,656 |
| 21 Aug 2023 | CNY | 87.5 | 91.38 | 87.5 | 89.71 | 89.71 | -0.27 (-0.30%) | 4,550,589 |
| 18 Aug 2023 | CNY | 92.48 | 96.55 | 89.8 | 89.98 | 89.98 | -4.52 (-4.78%) | 7,176,106 |
| 17 Aug 2023 | CNY | 95 | 99.35 | 93.11 | 94.5 | 94.5 | -2.5 (-2.58%) | 7,240,715 |
| 16 Aug 2023 | CNY | 99.2 | 105.34 | 93.75 | 97 | 97 | -3.01 (-3.01%) | 9,336,310 |
| 15 Aug 2023 | CNY | 103 | 105.5 | 97.89 | 100.01 | 100.01 | -8.35 (-7.71%) | 9,117,976 |
