| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 95.7 | 95.78 | 92.88 | 93.49 | 93.49 | -2.13 (-2.23%) | 4,836,300 |
| 13 Oct 2023 | CNY | 99.68 | 99.68 | 94.06 | 95.62 | 95.62 | -4.38 (-4.38%) | 8,731,230 |
| 12 Oct 2023 | CNY | 100.5 | 101.1 | 99.36 | 100 | 100 | -0.07 (-0.07%) | 5,255,190 |
| 11 Oct 2023 | CNY | 101.24 | 102.54 | 99.88 | 100.07 | 100.07 | -0.9 (-0.89%) | 4,985,850 |
| 10 Oct 2023 | CNY | 105.34 | 105.34 | 99 | 100.97 | 100.97 | -5.03 (-4.75%) | 8,515,650 |
| 9 Oct 2023 | CNY | 106.4 | 108.55 | 105.7 | 106 | 106 | -0.67 (-0.63%) | 5,795,450 |
| 28 Sep 2023 | CNY | 107.35 | 107.98 | 104.88 | 106.67 | 106.67 | -1.02 (-0.95%) | 6,649,150 |
| 27 Sep 2023 | CNY | 105.46 | 108.98 | 104.58 | 107.69 | 107.69 | +2.51 (+2.39%) | 9,220,260 |
| 26 Sep 2023 | CNY | 105.88 | 106.34 | 103.75 | 105.18 | 105.18 | +0.02 (+0.02%) | 11,957,110 |
| 25 Sep 2023 | CNY | 95.5 | 105.16 | 94.81 | 105.16 | 105.16 | +9.56 (+10%) | 12,107,000 |
| 22 Sep 2023 | CNY | 93 | 95.8 | 93 | 95.6 | 95.6 | +2.9 (+3.13%) | 3,960,210 |
| 21 Sep 2023 | CNY | 93.24 | 94.79 | 92.5 | 92.7 | 92.7 | +0.05 (+0.05%) | 3,266,490 |
| 20 Sep 2023 | CNY | 93.98 | 94.5 | 92.58 | 92.65 | 92.65 | -1.66 (-1.76%) | 2,989,900 |
| 19 Sep 2023 | CNY | 96.29 | 96.48 | 93.88 | 94.31 | 94.31 | -1.73 (-1.80%) | 3,562,720 |
| 18 Sep 2023 | CNY | 95.64 | 97 | 95.13 | 96.04 | 96.04 | -0.15 (-0.16%) | 3,029,790 |
| 15 Sep 2023 | CNY | 96.68 | 97.2 | 95.6 | 96.19 | 96.19 | -0.38 (-0.39%) | 2,936,390 |
| 14 Sep 2023 | CNY | 97.65 | 98 | 96 | 96.57 | 96.57 | -1.26 (-1.29%) | 2,862,640 |
| 13 Sep 2023 | CNY | 98.7 | 99.19 | 97.27 | 97.83 | 97.83 | -1.05 (-1.06%) | 3,025,650 |
| 12 Sep 2023 | CNY | 98.79 | 99.97 | 98.3 | 98.88 | 98.88 | -0.69 (-0.69%) | 2,674,760 |
| 11 Sep 2023 | CNY | 98.68 | 100.58 | 98.03 | 99.57 | 99.57 | +1.1 (+1.12%) | 3,502,740 |
| 8 Sep 2023 | CNY | 99.01 | 99.64 | 98.27 | 98.47 | 98.47 | -1.39 (-1.39%) | 3,255,290 |
| 7 Sep 2023 | CNY | 101.28 | 101.97 | 99.83 | 99.86 | 99.86 | -1.69 (-1.66%) | 4,871,090 |
| 6 Sep 2023 | CNY | 101.23 | 102.18 | 99.56 | 101.55 | 101.55 | +0.03 (+0.03%) | 4,399,270 |
| 5 Sep 2023 | CNY | 99.62 | 102.46 | 99.51 | 101.52 | 101.52 | +1.43 (+1.43%) | 5,713,400 |
| 4 Sep 2023 | CNY | 97.25 | 100.68 | 95.62 | 100.09 | 100.09 | +3.15 (+3.25%) | 7,187,220 |
| 1 Sep 2023 | CNY | 96.66 | 97.89 | 95.71 | 96.94 | 96.94 | +1.28 (+1.34%) | 4,678,530 |
| 31 Aug 2023 | CNY | 97 | 97.29 | 95.03 | 95.66 | 95.66 | -1.5 (-1.54%) | 4,438,200 |
| 30 Aug 2023 | CNY | 96.11 | 98.27 | 95.46 | 97.16 | 97.16 | +1.22 (+1.27%) | 6,275,970 |
| 29 Aug 2023 | CNY | 90.2 | 96.14 | 89.8 | 95.94 | 95.94 | +4.94 (+5.43%) | 11,161,160 |
| 28 Aug 2023 | CNY | 92.95 | 93.6 | 88.81 | 91 | 91 | +4.49 (+5.19%) | 10,156,560 |
