| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 57.99 | 59.2 | 57.19 | 58.9 | 58.9 | +0.51 (+0.87%) | 1,471,670 |
| 13 Oct 2023 | CNY | 60.07 | 60.07 | 57.68 | 58.39 | 58.39 | -2.5 (-4.11%) | 2,312,480 |
| 12 Oct 2023 | CNY | 62.13 | 64.8 | 60.06 | 60.89 | 60.89 | -0.75 (-1.22%) | 2,047,710 |
| 11 Oct 2023 | CNY | 59.71 | 62.04 | 58.51 | 61.64 | 61.64 | +1.74 (+2.90%) | 2,718,970 |
| 10 Oct 2023 | CNY | 60.8 | 61.07 | 59.7 | 59.9 | 59.9 | -0.65 (-1.07%) | 1,333,200 |
| 9 Oct 2023 | CNY | 62.14 | 62.14 | 59.71 | 60.55 | 60.55 | -1.65 (-2.65%) | 1,594,170 |
| 28 Sep 2023 | CNY | 63.77 | 63.8 | 61.58 | 62.2 | 62.2 | -1.57 (-2.46%) | 2,263,660 |
| 27 Sep 2023 | CNY | 63.09 | 66 | 62.29 | 63.77 | 63.77 | +0.61 (+0.97%) | 2,968,810 |
| 26 Sep 2023 | CNY | 61.7 | 65 | 61.35 | 63.16 | 63.16 | +1 (+1.61%) | 3,597,240 |
| 25 Sep 2023 | CNY | 61.64 | 62.57 | 59 | 62.16 | 62.16 | -0.63 (-1.00%) | 3,776,280 |
| 22 Sep 2023 | CNY | 61 | 63.09 | 58 | 62.79 | 62.79 | +4.79 (+8.26%) | 5,121,350 |
| 21 Sep 2023 | CNY | 60.41 | 61.05 | 57.76 | 58 | 58 | -2.62 (-4.32%) | 1,580,620 |
| 20 Sep 2023 | CNY | 60.17 | 61.53 | 60.16 | 60.62 | 60.62 | -0.49 (-0.80%) | 1,123,520 |
| 19 Sep 2023 | CNY | 60.74 | 62.2 | 60.1 | 61.11 | 61.11 | +0.41 (+0.68%) | 1,523,590 |
| 18 Sep 2023 | CNY | 59.21 | 62.6 | 58.15 | 60.7 | 60.7 | +1.52 (+2.57%) | 1,876,550 |
| 15 Sep 2023 | CNY | 59 | 59.65 | 58.8 | 59.18 | 59.18 | +0.03 (+0.05%) | 1,219,700 |
| 14 Sep 2023 | CNY | 59.67 | 60.35 | 58.72 | 59.15 | 59.15 | -0.8 (-1.33%) | 1,290,730 |
| 13 Sep 2023 | CNY | 61.06 | 61.51 | 59.6 | 59.95 | 59.95 | -1.35 (-2.20%) | 2,066,210 |
| 12 Sep 2023 | CNY | 62.08 | 63.08 | 61.2 | 61.3 | 61.3 | -1.42 (-2.26%) | 1,558,140 |
| 11 Sep 2023 | CNY | 59.95 | 63.61 | 59.1 | 62.72 | 62.72 | +2.8 (+4.67%) | 3,891,410 |
| 8 Sep 2023 | CNY | 59.13 | 60.49 | 57.7 | 59.92 | 59.92 | +0.32 (+0.54%) | 2,475,560 |
| 7 Sep 2023 | CNY | 60.3 | 61.43 | 59.48 | 59.6 | 59.6 | -1.2 (-1.97%) | 1,245,540 |
| 6 Sep 2023 | CNY | 59.62 | 60.97 | 59.01 | 60.8 | 60.8 | +0.75 (+1.25%) | 2,503,770 |
| 5 Sep 2023 | CNY | 60.68 | 60.87 | 59.66 | 60.05 | 60.05 | -1.1 (-1.80%) | 2,146,120 |
| 4 Sep 2023 | CNY | 64.01 | 64.01 | 60.8 | 61.15 | 61.15 | -2.26 (-3.56%) | 3,581,320 |
| 1 Sep 2023 | CNY | 64.1 | 65.26 | 62.6 | 63.41 | 63.41 | -1.27 (-1.96%) | 2,879,720 |
| 31 Aug 2023 | CNY | 65.89 | 66.64 | 64.67 | 64.68 | 64.68 | -1.29 (-1.96%) | 1,956,560 |
| 30 Aug 2023 | CNY | 65.59 | 66.89 | 63.68 | 65.97 | 65.97 | +0.52 (+0.79%) | 4,660,990 |
| 29 Aug 2023 | CNY | 62.34 | 66.56 | 61.68 | 65.45 | 65.45 | +2.6 (+4.14%) | 6,851,410 |
| 28 Aug 2023 | CNY | 66.77 | 66.77 | 62.73 | 62.85 | 62.85 | +2.15 (+3.54%) | 9,187,950 |
