| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 75.49 | 76.3 | 74.4 | 76.03 | 76.03 | +0.07 (+0.09%) | 3,591,170 |
| 13 Oct 2023 | CNY | 75.89 | 76.89 | 74.67 | 75.96 | 75.96 | +0.03 (+0.04%) | 3,628,860 |
| 12 Oct 2023 | CNY | 74 | 77.5 | 73.71 | 75.93 | 75.93 | +2.07 (+2.80%) | 4,652,040 |
| 11 Oct 2023 | CNY | 75.56 | 76 | 73.8 | 73.86 | 73.86 | -1.4 (-1.86%) | 4,331,480 |
| 10 Oct 2023 | CNY | 76.48 | 76.48 | 73.53 | 75.26 | 75.26 | -1.21 (-1.58%) | 4,631,940 |
| 9 Oct 2023 | CNY | 72.05 | 77.98 | 72 | 76.47 | 76.47 | +2.97 (+4.04%) | 4,715,680 |
| 28 Sep 2023 | CNY | 76 | 76.74 | 73.24 | 73.5 | 73.5 | -2.97 (-3.88%) | 6,201,730 |
| 27 Sep 2023 | CNY | 77.16 | 78.09 | 76 | 76.47 | 76.47 | -0.37 (-0.48%) | 2,661,970 |
| 26 Sep 2023 | CNY | 76 | 77.12 | 75 | 76.84 | 76.84 | +0.09 (+0.12%) | 2,640,160 |
| 25 Sep 2023 | CNY | 77.87 | 78.79 | 75.38 | 76.75 | 76.75 | -0.55 (-0.71%) | 3,026,310 |
| 22 Sep 2023 | CNY | 76.9 | 78 | 76 | 77.3 | 77.3 | +0.4 (+0.52%) | 2,513,360 |
| 21 Sep 2023 | CNY | 78.28 | 78.28 | 76.3 | 76.9 | 76.9 | -1.38 (-1.76%) | 1,297,400 |
| 20 Sep 2023 | CNY | 79.71 | 80.5 | 77.76 | 78.28 | 78.28 | -1.47 (-1.84%) | 1,842,800 |
| 19 Sep 2023 | CNY | 78.2 | 81.17 | 77 | 79.75 | 79.75 | +1.55 (+1.98%) | 4,958,110 |
| 18 Sep 2023 | CNY | 75 | 80 | 74.92 | 78.2 | 78.2 | +2.55 (+3.37%) | 4,201,800 |
| 15 Sep 2023 | CNY | 75.55 | 76.95 | 74.48 | 75.65 | 75.65 | -0.17 (-0.22%) | 2,836,170 |
| 14 Sep 2023 | CNY | 75.98 | 77.17 | 74.9 | 75.82 | 75.82 | -0.91 (-1.19%) | 2,384,150 |
| 13 Sep 2023 | CNY | 78.5 | 78.8 | 75.57 | 76.73 | 76.73 | -2.1 (-2.66%) | 2,743,660 |
| 12 Sep 2023 | CNY | 78.2 | 80.66 | 75.84 | 78.83 | 78.83 | +2.46 (+3.22%) | 8,460,820 |
| 11 Sep 2023 | CNY | 73.69 | 76.93 | 73.5 | 76.37 | 76.37 | +2.66 (+3.61%) | 5,441,990 |
| 8 Sep 2023 | CNY | 73.97 | 74.03 | 72.45 | 73.71 | 73.71 | -0.29 (-0.39%) | 2,926,060 |
| 7 Sep 2023 | CNY | 74.35 | 75.6 | 73.94 | 74 | 74 | -1.01 (-1.35%) | 3,408,700 |
| 6 Sep 2023 | CNY | 74.85 | 76.58 | 74.25 | 75.01 | 75.01 | +0.15 (+0.20%) | 3,378,770 |
| 5 Sep 2023 | CNY | 74.49 | 76.65 | 74.35 | 74.86 | 74.86 | +0.11 (+0.15%) | 3,709,820 |
| 4 Sep 2023 | CNY | 75.78 | 76.5 | 73.7 | 74.75 | 74.75 | -1.06 (-1.40%) | 5,734,650 |
| 1 Sep 2023 | CNY | 76.54 | 78 | 74.61 | 75.81 | 75.81 | +0.45 (+0.60%) | 3,296,670 |
| 31 Aug 2023 | CNY | 75.01 | 76.6 | 74.36 | 75.36 | 75.36 | -0.74 (-0.97%) | 4,807,560 |
| 30 Aug 2023 | CNY | 78.56 | 78.86 | 72.87 | 76.1 | 76.1 | -3.28 (-4.13%) | 9,581,870 |
| 29 Aug 2023 | CNY | 77.54 | 82.19 | 76 | 79.38 | 79.38 | +2.08 (+2.69%) | 7,344,350 |
| 28 Aug 2023 | CNY | 83.38 | 83.38 | 76.64 | 77.3 | 77.3 | -1 (-1.28%) | 5,314,500 |
