| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 61.5 | 62.07 | 58.7 | 59.3 | 59.3 | -2.22 (-3.61%) | 10,595,459 |
| 9 Oct 2023 | CNY | 63.89 | 64.47 | 61.5 | 61.52 | 61.52 | -2.38 (-3.72%) | 4,446,715 |
| 28 Sep 2023 | CNY | 65.42 | 65.78 | 63.4 | 63.9 | 63.9 | -1.4 (-2.14%) | 2,678,600 |
| 27 Sep 2023 | CNY | 65.36 | 66.23 | 65.08 | 65.3 | 65.3 | -0.33 (-0.50%) | 2,444,500 |
| 26 Sep 2023 | CNY | 65.2 | 66 | 64.68 | 65.63 | 65.63 | +0.12 (+0.18%) | 2,474,913 |
| 25 Sep 2023 | CNY | 65.47 | 66.01 | 64.8 | 65.51 | 65.51 | +0.82 (+1.27%) | 2,589,595 |
| 22 Sep 2023 | CNY | 65.3 | 65.3 | 64.01 | 64.69 | 64.69 | -0.61 (-0.93%) | 3,062,404 |
| 21 Sep 2023 | CNY | 64.7 | 66.02 | 64.67 | 65.3 | 65.3 | +0.01 (+0.02%) | 2,345,520 |
| 20 Sep 2023 | CNY | 64.99 | 65.53 | 64.55 | 65.29 | 65.29 | +0.05 (+0.08%) | 1,572,524 |
| 19 Sep 2023 | CNY | 64.28 | 65.55 | 63.81 | 65.24 | 65.24 | +0.74 (+1.15%) | 2,423,468 |
| 18 Sep 2023 | CNY | 63.73 | 65.53 | 63.15 | 64.5 | 64.5 | +1.05 (+1.65%) | 4,219,800 |
| 15 Sep 2023 | CNY | 64.05 | 64.37 | 62.99 | 63.45 | 63.45 | -0.08 (-0.13%) | 3,539,863 |
| 14 Sep 2023 | CNY | 64.5 | 64.59 | 63.31 | 63.53 | 63.53 | -0.82 (-1.27%) | 2,449,583 |
| 13 Sep 2023 | CNY | 64.62 | 65.06 | 63.77 | 64.35 | 64.35 | -0.4 (-0.62%) | 1,881,024 |
| 12 Sep 2023 | CNY | 65.08 | 65.55 | 64.15 | 64.75 | 64.75 | -0.73 (-1.11%) | 2,243,956 |
| 11 Sep 2023 | CNY | 66.3 | 67.08 | 65 | 65.48 | 65.48 | -1.16 (-1.74%) | 3,025,150 |
| 8 Sep 2023 | CNY | 65.1 | 66.88 | 65.1 | 66.64 | 66.64 | +1.12 (+1.71%) | 1,962,857 |
| 7 Sep 2023 | CNY | 65.93 | 66.3 | 65.25 | 65.52 | 65.52 | -0.42 (-0.64%) | 2,627,503 |
| 6 Sep 2023 | CNY | 67.28 | 68.11 | 65.8 | 65.94 | 65.94 | -1.16 (-1.73%) | 3,544,787 |
| 5 Sep 2023 | CNY | 66.7 | 67.48 | 65.75 | 67.1 | 67.1 | -0.17 (-0.25%) | 3,436,717 |
| 4 Sep 2023 | CNY | 64.27 | 67.77 | 64.27 | 67.27 | 67.27 | +3.19 (+4.98%) | 6,582,989 |
| 1 Sep 2023 | CNY | 62.4 | 64.88 | 62.17 | 64.08 | 64.08 | +1.93 (+3.11%) | 4,198,431 |
| 31 Aug 2023 | CNY | 63.28 | 64.08 | 62.04 | 62.15 | 62.15 | -0.94 (-1.49%) | 3,901,916 |
| 30 Aug 2023 | CNY | 60.69 | 63.75 | 60.5 | 63.09 | 63.09 | +1.96 (+3.21%) | 10,007,942 |
| 29 Aug 2023 | CNY | 62.8 | 63 | 58.27 | 61.13 | 61.13 | -1.97 (-3.12%) | 15,501,203 |
| 28 Aug 2023 | CNY | 65.01 | 66.39 | 62.52 | 63.1 | 63.1 | +0.65 (+1.04%) | 4,645,262 |
| 25 Aug 2023 | CNY | 62.25 | 63.02 | 61.6 | 62.45 | 62.45 | -0.43 (-0.68%) | 4,290,426 |
| 24 Aug 2023 | CNY | 63.51 | 63.99 | 62.45 | 62.88 | 62.88 | -0.85 (-1.33%) | 3,622,808 |
| 23 Aug 2023 | CNY | 64.96 | 65.12 | 63.3 | 63.73 | 63.73 | -1.23 (-1.89%) | 3,109,165 |
| 22 Aug 2023 | CNY | 65.03 | 65.25 | 63.75 | 64.96 | 64.96 | +0.45 (+0.70%) | 2,065,805 |
