| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 65.34 | 69.07 | 63.97 | 68.01 | 68.01 | +3.61 (+5.61%) | 24,752,600 |
| 13 Oct 2023 | CNY | 69.28 | 69.66 | 62.88 | 64.4 | 64.4 | -5.46 (-7.82%) | 35,511,910 |
| 12 Oct 2023 | CNY | 72.61 | 73.78 | 69.76 | 69.86 | 69.86 | -2.68 (-3.69%) | 11,756,260 |
| 11 Oct 2023 | CNY | 73.73 | 73.79 | 72.2 | 72.54 | 72.54 | -1.19 (-1.61%) | 7,184,280 |
| 10 Oct 2023 | CNY | 75.39 | 75.54 | 72.91 | 73.73 | 73.73 | -1.65 (-2.19%) | 7,818,980 |
| 9 Oct 2023 | CNY | 75.2 | 76.48 | 74.44 | 75.38 | 75.38 | +1.25 (+1.69%) | 7,180,130 |
| 28 Sep 2023 | CNY | 74.29 | 74.86 | 73.31 | 74.13 | 74.13 | -0.17 (-0.23%) | 7,693,270 |
| 27 Sep 2023 | CNY | 74.54 | 75.79 | 73.48 | 74.3 | 74.3 | -0.29 (-0.39%) | 8,830,250 |
| 26 Sep 2023 | CNY | 73.83 | 75.44 | 72.75 | 74.59 | 74.59 | +0.99 (+1.35%) | 7,004,840 |
| 25 Sep 2023 | CNY | 76 | 76.55 | 73.55 | 73.6 | 73.6 | +1.24 (+1.71%) | 9,511,720 |
| 22 Sep 2023 | CNY | 70.7 | 72.74 | 70.5 | 72.36 | 72.36 | +1.41 (+1.99%) | 6,630,560 |
| 21 Sep 2023 | CNY | 72.44 | 72.63 | 70.63 | 70.95 | 70.95 | -1.62 (-2.23%) | 8,741,810 |
| 20 Sep 2023 | CNY | 74.2 | 74.48 | 72.29 | 72.57 | 72.57 | -1.75 (-2.35%) | 5,358,920 |
| 19 Sep 2023 | CNY | 73.31 | 75.84 | 73.1 | 74.32 | 74.32 | +0.22 (+0.30%) | 6,621,150 |
| 18 Sep 2023 | CNY | 72.16 | 75.1 | 71.57 | 74.1 | 74.1 | +1.93 (+2.67%) | 9,630,600 |
| 15 Sep 2023 | CNY | 72.13 | 73.19 | 71.55 | 72.17 | 72.17 | +0.21 (+0.29%) | 5,953,480 |
| 14 Sep 2023 | CNY | 72.8 | 74.13 | 71.66 | 71.96 | 71.96 | -1.84 (-2.49%) | 6,746,030 |
| 13 Sep 2023 | CNY | 74.6 | 75.14 | 72.9 | 73.8 | 73.8 | -1.63 (-2.16%) | 6,643,100 |
| 12 Sep 2023 | CNY | 76.6 | 77.26 | 74.55 | 75.43 | 75.43 | +0.77 (+1.03%) | 10,347,530 |
| 11 Sep 2023 | CNY | 73.71 | 75.97 | 72.72 | 74.66 | 74.66 | +0.51 (+0.69%) | 9,913,850 |
| 8 Sep 2023 | CNY | 73.16 | 75.55 | 73 | 74.15 | 74.15 | +0.63 (+0.86%) | 11,154,400 |
| 7 Sep 2023 | CNY | 74.61 | 74.88 | 73.42 | 73.52 | 73.52 | -1.63 (-2.17%) | 7,877,220 |
| 6 Sep 2023 | CNY | 74.49 | 75.82 | 74.49 | 75.15 | 75.15 | -0.02 (-0.03%) | 10,826,520 |
| 5 Sep 2023 | CNY | 75.82 | 77.5 | 74.74 | 75.17 | 75.17 | -1.03 (-1.35%) | 11,623,780 |
| 4 Sep 2023 | CNY | 77.3 | 77.75 | 74.3 | 76.2 | 76.2 | -1.08 (-1.40%) | 18,266,440 |
| 1 Sep 2023 | CNY | 78 | 78.99 | 75.18 | 77.28 | 77.28 | -0.63 (-0.81%) | 20,862,620 |
| 31 Aug 2023 | CNY | 78.5 | 79.3 | 77.5 | 77.91 | 77.91 | -0.54 (-0.69%) | 21,751,600 |
| 30 Aug 2023 | CNY | 78 | 81 | 77 | 78.45 | 78.45 | +4.75 (+6.45%) | 43,549,460 |
| 29 Aug 2023 | CNY | 67.49 | 73.7 | 67.49 | 73.7 | 73.7 | +6.7 (+10%) | 15,298,650 |
| 28 Aug 2023 | CNY | 72.7 | 72.7 | 65.87 | 67 | 67 | -1.6 (-2.33%) | 14,346,210 |
