| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2023 | CNY | 90.67 | 91.3 | 89.37 | 90.02 | 90.02 | -0.69 (-0.76%) | 392,100 |
| 15 Sep 2023 | CNY | 91.92 | 93.3 | 89.51 | 90.71 | 90.71 | -0.68 (-0.74%) | 730,100 |
| 14 Sep 2023 | CNY | 94.8 | 94.85 | 90.39 | 91.39 | 91.39 | -2.19 (-2.34%) | 597,200 |
| 13 Sep 2023 | CNY | 95.3 | 95.6 | 92.63 | 93.58 | 93.58 | -2.05 (-2.14%) | 559,500 |
| 12 Sep 2023 | CNY | 97.32 | 97.79 | 95.4 | 95.63 | 95.63 | -1.67 (-1.72%) | 669,150 |
| 11 Sep 2023 | CNY | 96.2 | 99.3 | 95.22 | 97.3 | 97.3 | +0.85 (+0.88%) | 901,050 |
| 8 Sep 2023 | CNY | 95.91 | 99.81 | 95.88 | 96.45 | 96.45 | -0.75 (-0.77%) | 1,081,600 |
| 7 Sep 2023 | CNY | 100.07 | 100.41 | 96.77 | 97.2 | 97.2 | -4.76 (-4.67%) | 1,419,800 |
| 6 Sep 2023 | CNY | 99.46 | 103 | 98.72 | 101.96 | 101.96 | +3.67 (+3.73%) | 1,663,000 |
| 5 Sep 2023 | CNY | 98.03 | 100.05 | 96.75 | 98.29 | 98.29 | -0.3 (-0.30%) | 1,151,800 |
| 4 Sep 2023 | CNY | 95.5 | 98.59 | 95.32 | 98.59 | 98.59 | +3.27 (+3.43%) | 1,107,900 |
| 1 Sep 2023 | CNY | 93.8 | 97.88 | 93.8 | 95.32 | 95.32 | +0.92 (+0.97%) | 1,191,200 |
| 31 Aug 2023 | CNY | 92.04 | 94.79 | 92.04 | 94.4 | 94.4 | +1.37 (+1.47%) | 985,800 |
| 30 Aug 2023 | CNY | 91.7 | 95.38 | 91.5 | 93.03 | 93.03 | +3.13 (+3.48%) | 1,444,700 |
| 29 Aug 2023 | CNY | 84 | 90.4 | 82 | 89.9 | 89.9 | +4.12 (+4.80%) | 1,308,664 |
| 28 Aug 2023 | CNY | 90.9 | 90.9 | 85.3 | 85.78 | 85.78 | +0.28 (+0.33%) | 821,000 |
| 25 Aug 2023 | CNY | 88.96 | 88.99 | 85.13 | 85.5 | 85.5 | -4.35 (-4.84%) | 777,514 |
| 24 Aug 2023 | CNY | 88.62 | 92.49 | 88.11 | 89.85 | 89.85 | +2.08 (+2.37%) | 928,700 |
| 23 Aug 2023 | CNY | 90.51 | 90.7 | 87.65 | 87.77 | 87.77 | -3.52 (-3.86%) | 578,276 |
| 22 Aug 2023 | CNY | 90.58 | 92.2 | 87.63 | 91.29 | 91.29 | +0.85 (+0.94%) | 1,032,100 |
| 21 Aug 2023 | CNY | 90.27 | 91.72 | 90.08 | 90.44 | 90.44 | +0.29 (+0.32%) | 460,400 |
| 18 Aug 2023 | CNY | 91.7 | 92.69 | 90.06 | 90.15 | 90.15 | -1.5 (-1.64%) | 625,300 |
| 17 Aug 2023 | CNY | 89.63 | 92.17 | 89.03 | 91.65 | 91.65 | +1.65 (+1.83%) | 809,300 |
| 16 Aug 2023 | CNY | 91.63 | 92.62 | 89.89 | 90 | 90 | -1.61 (-1.76%) | 722,400 |
| 15 Aug 2023 | CNY | 94 | 94.49 | 90.83 | 91.61 | 91.61 | -2.24 (-2.39%) | 729,700 |
| 14 Aug 2023 | CNY | 92.37 | 93.86 | 91.76 | 93.85 | 93.85 | +0.53 (+0.57%) | 861,155 |
| 11 Aug 2023 | CNY | 96.44 | 96.44 | 93 | 93.32 | 93.32 | -3.12 (-3.24%) | 836,600 |
| 10 Aug 2023 | CNY | 95.8 | 97.29 | 95.52 | 96.44 | 96.44 | +0.66 (+0.69%) | 742,476 |
| 9 Aug 2023 | CNY | 95 | 96.2 | 94 | 95.78 | 95.78 | -0.14 (-0.15%) | 934,800 |
| 8 Aug 2023 | CNY | 97.2 | 98.21 | 95.55 | 95.92 | 95.92 | -1.48 (-1.52%) | 802,900 |
