| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 67.4 | 67.52 | 65.37 | 65.55 | 65.55 | -1.93 (-2.86%) | 4,136,697 |
| 20 Sep 2023 | CNY | 68.7 | 68.86 | 67.26 | 67.48 | 67.48 | -1.56 (-2.26%) | 3,891,272 |
| 19 Sep 2023 | CNY | 70.22 | 70.26 | 68.6 | 69.04 | 69.04 | -1.17 (-1.67%) | 2,378,620 |
| 18 Sep 2023 | CNY | 69.44 | 70.5 | 68.88 | 70.21 | 70.21 | +0.77 (+1.11%) | 3,795,871 |
| 15 Sep 2023 | CNY | 70.46 | 70.89 | 69.38 | 69.44 | 69.44 | -0.65 (-0.93%) | 3,361,326 |
| 14 Sep 2023 | CNY | 71.67 | 72.67 | 69.79 | 70.09 | 70.09 | -1.63 (-2.27%) | 4,693,792 |
| 13 Sep 2023 | CNY | 70.01 | 73.07 | 70.01 | 71.72 | 71.72 | +1.42 (+2.02%) | 6,004,975 |
| 12 Sep 2023 | CNY | 70.88 | 71.58 | 70.08 | 70.3 | 70.3 | -0.65 (-0.92%) | 3,762,432 |
| 11 Sep 2023 | CNY | 71.22 | 72.38 | 70.47 | 70.95 | 70.95 | -0.27 (-0.38%) | 4,290,870 |
| 8 Sep 2023 | CNY | 72.01 | 72.7 | 70.28 | 71.22 | 71.22 | -0.98 (-1.36%) | 4,496,247 |
| 7 Sep 2023 | CNY | 73.27 | 75.67 | 72.1 | 72.2 | 72.2 | -0.79 (-1.08%) | 7,646,644 |
| 6 Sep 2023 | CNY | 70.47 | 73.5 | 69.66 | 72.99 | 72.99 | +2.42 (+3.43%) | 7,620,535 |
| 5 Sep 2023 | CNY | 70.76 | 71.79 | 70.5 | 70.57 | 70.57 | -0.66 (-0.93%) | 3,440,711 |
| 4 Sep 2023 | CNY | 68.18 | 72.71 | 68.18 | 71.23 | 71.23 | +3.55 (+5.25%) | 10,424,948 |
| 1 Sep 2023 | CNY | 66.88 | 70 | 66.17 | 67.68 | 67.68 | +1.52 (+2.30%) | 5,054,608 |
| 31 Aug 2023 | CNY | 66.02 | 66.48 | 65.46 | 66.16 | 66.16 | -0.34 (-0.51%) | 1,912,287 |
| 30 Aug 2023 | CNY | 66 | 67.29 | 65.75 | 66.5 | 66.5 | +0.06 (+0.09%) | 2,834,054 |
| 29 Aug 2023 | CNY | 64.97 | 66.5 | 64.42 | 66.44 | 66.44 | +1.17 (+1.79%) | 3,561,631 |
| 28 Aug 2023 | CNY | 70.8 | 70.8 | 64.93 | 65.27 | 65.27 | -1.61 (-2.41%) | 7,365,954 |
| 25 Aug 2023 | CNY | 67.15 | 67.82 | 66.38 | 66.88 | 66.88 | -0.78 (-1.15%) | 2,688,383 |
| 24 Aug 2023 | CNY | 66.18 | 68.6 | 65.44 | 67.66 | 67.66 | +2.12 (+3.23%) | 3,970,797 |
| 23 Aug 2023 | CNY | 67.57 | 67.61 | 65.5 | 65.54 | 65.54 | -2.34 (-3.45%) | 3,465,745 |
| 22 Aug 2023 | CNY | 68.37 | 69.1 | 66.65 | 67.88 | 67.88 | +0.02 (+0.03%) | 3,090,117 |
| 21 Aug 2023 | CNY | 66.98 | 69.47 | 66.88 | 67.86 | 67.86 | +0.36 (+0.53%) | 3,702,740 |
| 18 Aug 2023 | CNY | 68.86 | 69.16 | 67.49 | 67.5 | 67.5 | -1.51 (-2.19%) | 2,345,147 |
| 17 Aug 2023 | CNY | 66.83 | 69.14 | 66.35 | 69.01 | 69.01 | +1.66 (+2.46%) | 3,636,501 |
| 16 Aug 2023 | CNY | 67.11 | 68.16 | 67.05 | 67.35 | 67.35 | -0.37 (-0.55%) | 1,832,633 |
| 15 Aug 2023 | CNY | 67.85 | 68.22 | 66.7 | 67.72 | 67.72 | +0.24 (+0.36%) | 2,437,263 |
| 14 Aug 2023 | CNY | 67.43 | 67.98 | 66.37 | 67.48 | 67.48 | -1.05 (-1.53%) | 3,708,877 |
| 11 Aug 2023 | CNY | 70.45 | 70.55 | 68.42 | 68.53 | 68.53 | -1.93 (-2.74%) | 2,662,349 |
