| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 83.79 | 84.28 | 83.03 | 83.25 | 83.25 | -0.54 (-0.64%) | 2,935,920 |
| 13 Oct 2023 | CNY | 85.1 | 85.33 | 83.23 | 83.79 | 83.79 | -1.93 (-2.25%) | 5,046,000 |
| 12 Oct 2023 | CNY | 86.79 | 87.1 | 85.51 | 85.72 | 85.72 | -0.67 (-0.78%) | 3,827,850 |
| 11 Oct 2023 | CNY | 87.1 | 87.1 | 85.83 | 86.39 | 86.39 | -0.36 (-0.41%) | 3,252,070 |
| 10 Oct 2023 | CNY | 87.48 | 89.44 | 86.51 | 86.75 | 86.75 | -0.74 (-0.85%) | 2,937,250 |
| 9 Oct 2023 | CNY | 87.46 | 87.86 | 85.59 | 87.49 | 87.49 | +0.03 (+0.03%) | 3,628,200 |
| 28 Sep 2023 | CNY | 88.9 | 89.15 | 87.26 | 87.46 | 87.46 | -1.17 (-1.32%) | 3,411,340 |
| 27 Sep 2023 | CNY | 90.34 | 90.62 | 88.22 | 88.63 | 88.63 | -1.88 (-2.08%) | 3,751,210 |
| 26 Sep 2023 | CNY | 89.44 | 91.3 | 89.02 | 90.51 | 90.51 | +1.07 (+1.20%) | 3,716,060 |
| 25 Sep 2023 | CNY | 89 | 89.88 | 88.62 | 89.44 | 89.44 | +0.36 (+0.40%) | 2,662,100 |
| 22 Sep 2023 | CNY | 87.01 | 89.33 | 87.01 | 89.08 | 89.08 | +1.67 (+1.91%) | 3,377,030 |
| 21 Sep 2023 | CNY | 88.29 | 88.56 | 87.11 | 87.41 | 87.41 | -1.16 (-1.31%) | 3,534,050 |
| 20 Sep 2023 | CNY | 89.65 | 89.65 | 88.27 | 88.57 | 88.57 | -1.09 (-1.22%) | 2,558,920 |
| 19 Sep 2023 | CNY | 89.8 | 89.9 | 88.51 | 89.66 | 89.66 | -0.45 (-0.50%) | 2,390,610 |
| 18 Sep 2023 | CNY | 89.35 | 90.71 | 89.02 | 90.11 | 90.11 | +0.76 (+0.85%) | 3,918,820 |
| 15 Sep 2023 | CNY | 90.12 | 90.32 | 89.2 | 89.35 | 89.35 | -0.77 (-0.85%) | 3,006,740 |
| 14 Sep 2023 | CNY | 91 | 91.25 | 89.32 | 90.12 | 90.12 | -1.15 (-1.26%) | 3,875,610 |
| 13 Sep 2023 | CNY | 92 | 92.5 | 90.82 | 91.27 | 91.27 | -0.61 (-0.66%) | 2,565,150 |
| 12 Sep 2023 | CNY | 91.9 | 92.12 | 91 | 91.88 | 91.88 | -0.03 (-0.03%) | 1,976,720 |
| 11 Sep 2023 | CNY | 91 | 92.4 | 90.63 | 91.91 | 91.91 | +0.7 (+0.77%) | 2,788,230 |
| 8 Sep 2023 | CNY | 91.96 | 91.96 | 90.74 | 91.21 | 91.21 | -0.75 (-0.82%) | 2,806,200 |
| 7 Sep 2023 | CNY | 92.5 | 92.66 | 91.81 | 91.96 | 91.96 | -0.63 (-0.68%) | 2,844,940 |
| 6 Sep 2023 | CNY | 94.45 | 94.45 | 92.2 | 92.59 | 92.59 | -1.87 (-1.98%) | 3,705,500 |
| 5 Sep 2023 | CNY | 94.28 | 95.46 | 93.7 | 94.46 | 94.46 | +0.16 (+0.17%) | 3,777,650 |
| 4 Sep 2023 | CNY | 92.53 | 95.1 | 92.53 | 94.3 | 94.3 | +2.12 (+2.30%) | 6,650,160 |
| 1 Sep 2023 | CNY | 92.06 | 93.45 | 91.95 | 92.18 | 92.18 | +1.08 (+1.19%) | 3,902,770 |
| 31 Aug 2023 | CNY | 93 | 93.59 | 90.5 | 91.1 | 91.1 | -2.9 (-3.09%) | 6,713,380 |
| 30 Aug 2023 | CNY | 94.67 | 95.07 | 93.7 | 94 | 94 | -0.67 (-0.71%) | 3,649,440 |
| 29 Aug 2023 | CNY | 94.49 | 95.44 | 93.45 | 94.67 | 94.67 | +0.21 (+0.22%) | 4,636,540 |
| 28 Aug 2023 | CNY | 99.59 | 99.99 | 94 | 94.46 | 94.46 | -1.24 (-1.30%) | 7,985,780 |
