| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2023 | CNY | 90.55 | 91.01 | 88.51 | 88.75 | 88.75 | -2.25 (-2.47%) | 1,479,800 |
| 20 Oct 2023 | CNY | 89.88 | 91.98 | 89.83 | 91 | 91 | +0.31 (+0.34%) | 2,261,035 |
| 19 Oct 2023 | CNY | 90.8 | 92 | 90.09 | 90.69 | 90.69 | -1.87 (-2.02%) | 1,175,232 |
| 18 Oct 2023 | CNY | 93.67 | 93.67 | 91.62 | 92.56 | 92.56 | -1.1 (-1.17%) | 1,637,942 |
| 17 Oct 2023 | CNY | 93.5 | 94.98 | 93.33 | 93.66 | 93.66 | -0.34 (-0.36%) | 1,091,290 |
| 16 Oct 2023 | CNY | 96.88 | 96.9 | 93.5 | 94 | 94 | -2.56 (-2.65%) | 1,547,821 |
| 13 Oct 2023 | CNY | 96.13 | 96.74 | 94.84 | 96.56 | 96.56 | -0.27 (-0.28%) | 1,405,955 |
| 12 Oct 2023 | CNY | 95.9 | 97.85 | 95.26 | 96.83 | 96.83 | +1.68 (+1.77%) | 1,906,217 |
| 11 Oct 2023 | CNY | 95.1 | 97.77 | 94.7 | 95.15 | 95.15 | +0.5 (+0.53%) | 3,364,488 |
| 10 Oct 2023 | CNY | 95.87 | 96.48 | 94.33 | 94.65 | 94.65 | -0.95 (-0.99%) | 1,356,499 |
| 9 Oct 2023 | CNY | 96.93 | 97.7 | 94.94 | 95.6 | 95.6 | -1.33 (-1.37%) | 1,374,150 |
| 28 Sep 2023 | CNY | 97.6 | 98.6 | 96.28 | 96.93 | 96.93 | -0.36 (-0.37%) | 1,749,067 |
| 27 Sep 2023 | CNY | 97 | 99.1 | 96.65 | 97.29 | 97.29 | +0.29 (+0.30%) | 2,024,600 |
| 26 Sep 2023 | CNY | 98.88 | 99.35 | 96.82 | 97 | 97 | -1.83 (-1.85%) | 1,875,879 |
| 25 Sep 2023 | CNY | 101.1 | 101.75 | 98.67 | 98.83 | 98.83 | -2.2 (-2.18%) | 2,267,806 |
| 22 Sep 2023 | CNY | 101.07 | 103.2 | 100.01 | 101.03 | 101.03 | -0.32 (-0.32%) | 2,000,464 |
| 21 Sep 2023 | CNY | 102.88 | 102.88 | 100.58 | 101.35 | 101.35 | -1.53 (-1.49%) | 2,407,469 |
| 20 Sep 2023 | CNY | 105.16 | 105.3 | 102.8 | 102.88 | 102.88 | -2.56 (-2.43%) | 2,230,640 |
| 19 Sep 2023 | CNY | 107.82 | 107.82 | 105.13 | 105.44 | 105.44 | -2.3 (-2.13%) | 1,362,113 |
| 18 Sep 2023 | CNY | 106.43 | 110.2 | 105.99 | 107.74 | 107.74 | +1.53 (+1.44%) | 1,690,194 |
| 15 Sep 2023 | CNY | 108.28 | 108.88 | 106 | 106.21 | 106.21 | -2.08 (-1.92%) | 1,119,733 |
| 14 Sep 2023 | CNY | 108.54 | 109.15 | 106.85 | 108.29 | 108.29 | +0.27 (+0.25%) | 1,442,002 |
| 13 Sep 2023 | CNY | 109.65 | 110.73 | 106.87 | 108.02 | 108.02 | -2.19 (-1.99%) | 1,555,619 |
| 12 Sep 2023 | CNY | 111.13 | 111.2 | 109.03 | 110.21 | 110.21 | -0.94 (-0.85%) | 828,200 |
| 11 Sep 2023 | CNY | 111.82 | 112.8 | 110 | 111.15 | 111.15 | -0.67 (-0.60%) | 1,262,100 |
| 8 Sep 2023 | CNY | 110.21 | 113 | 108.6 | 111.82 | 111.82 | +1.36 (+1.23%) | 1,173,206 |
| 7 Sep 2023 | CNY | 113.37 | 113.37 | 110.41 | 110.46 | 110.46 | -3.09 (-2.72%) | 1,096,061 |
| 6 Sep 2023 | CNY | 111.73 | 114.05 | 110.81 | 113.55 | 113.55 | +1.45 (+1.29%) | 946,858 |
| 5 Sep 2023 | CNY | 114.01 | 114.67 | 112.1 | 112.1 | 112.1 | -1.9 (-1.67%) | 1,250,945 |
| 4 Sep 2023 | CNY | 114.46 | 115.79 | 113.16 | 114 | 114 | +0.5 (+0.44%) | 1,501,545 |
