| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 70.84 | 71.05 | 69.6 | 70.12 | 70.12 | -0.71 (-1.00%) | 473,620 |
| 13 Oct 2023 | CNY | 72.3 | 72.37 | 70.41 | 70.83 | 70.83 | -1.61 (-2.22%) | 487,680 |
| 12 Oct 2023 | CNY | 71.11 | 73.2 | 71.11 | 72.44 | 72.44 | +0.84 (+1.17%) | 497,290 |
| 11 Oct 2023 | CNY | 72.65 | 72.82 | 71.37 | 71.6 | 71.6 | -0.65 (-0.90%) | 501,400 |
| 10 Oct 2023 | CNY | 74.3 | 75.23 | 72.11 | 72.25 | 72.25 | -2.06 (-2.77%) | 796,590 |
| 9 Oct 2023 | CNY | 73.64 | 74.8 | 72.85 | 74.31 | 74.31 | +0.3 (+0.41%) | 372,180 |
| 28 Sep 2023 | CNY | 75.39 | 75.88 | 72.6 | 74.01 | 74.01 | -1.38 (-1.83%) | 829,370 |
| 27 Sep 2023 | CNY | 73.65 | 75.89 | 73.47 | 75.39 | 75.39 | +1.59 (+2.15%) | 693,780 |
| 26 Sep 2023 | CNY | 74.93 | 75.26 | 73.8 | 73.8 | 73.8 | -1.58 (-2.10%) | 363,190 |
| 25 Sep 2023 | CNY | 75.8 | 75.84 | 74.55 | 75.38 | 75.38 | -0.3 (-0.40%) | 567,520 |
| 22 Sep 2023 | CNY | 74.47 | 75.85 | 73.8 | 75.68 | 75.68 | +1.19 (+1.60%) | 716,510 |
| 21 Sep 2023 | CNY | 76.58 | 76.62 | 74.49 | 74.49 | 74.49 | -1.61 (-2.12%) | 370,980 |
| 20 Sep 2023 | CNY | 76.82 | 76.99 | 75.61 | 76.1 | 76.1 | -0.9 (-1.17%) | 456,120 |
| 19 Sep 2023 | CNY | 78.32 | 78.81 | 76.94 | 77 | 77 | -1.31 (-1.67%) | 569,970 |
| 18 Sep 2023 | CNY | 77.48 | 79.75 | 77.48 | 78.31 | 78.31 | +0.13 (+0.17%) | 306,140 |
| 15 Sep 2023 | CNY | 77.6 | 78.88 | 77.41 | 78.18 | 78.18 | +0.18 (+0.23%) | 426,670 |
| 14 Sep 2023 | CNY | 78.14 | 78.14 | 76.86 | 78 | 78 | 0.0 (0.0%) | 471,100 |
| 13 Sep 2023 | CNY | 80.1 | 80.65 | 77.36 | 78 | 78 | -2.54 (-3.15%) | 660,640 |
| 12 Sep 2023 | CNY | 80.49 | 80.99 | 79.29 | 80.54 | 80.54 | +0.56 (+0.70%) | 354,400 |
| 11 Sep 2023 | CNY | 80.46 | 80.46 | 79.02 | 79.98 | 79.98 | +0.38 (+0.48%) | 409,540 |
| 8 Sep 2023 | CNY | 79.67 | 80.39 | 79.43 | 79.6 | 79.6 | -0.4 (-0.50%) | 263,830 |
| 7 Sep 2023 | CNY | 81.12 | 81.49 | 79.53 | 80 | 80 | -1.12 (-1.38%) | 284,040 |
| 6 Sep 2023 | CNY | 82.68 | 82.68 | 80.82 | 81.12 | 81.12 | -1.56 (-1.89%) | 346,800 |
| 5 Sep 2023 | CNY | 84.28 | 84.3 | 82.51 | 82.68 | 82.68 | -1.72 (-2.04%) | 384,650 |
| 4 Sep 2023 | CNY | 82.88 | 84.88 | 80.55 | 84.4 | 84.4 | +3.17 (+3.90%) | 597,070 |
| 1 Sep 2023 | CNY | 84.71 | 84.71 | 81.12 | 81.23 | 81.23 | -1.12 (-1.36%) | 364,000 |
| 31 Aug 2023 | CNY | 82.45 | 82.92 | 81.59 | 82.35 | 82.35 | -0.46 (-0.56%) | 281,850 |
| 30 Aug 2023 | CNY | 83 | 84.49 | 82.24 | 82.81 | 82.81 | +0.65 (+0.79%) | 483,540 |
| 29 Aug 2023 | CNY | 80.28 | 83.48 | 78.52 | 82.16 | 82.16 | +2.21 (+2.76%) | 606,460 |
| 28 Aug 2023 | CNY | 85 | 85.7 | 79.8 | 79.95 | 79.95 | -1.27 (-1.56%) | 688,780 |
