| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 70.1 | 71.57 | 69.56 | 70.53 | 70.53 | +0.03 (+0.04%) | 863,600 |
| 13 Oct 2023 | CNY | 70.15 | 71.14 | 70.1 | 70.5 | 70.5 | -0.46 (-0.65%) | 535,100 |
| 12 Oct 2023 | CNY | 71.14 | 71.5 | 70 | 70.96 | 70.96 | +0.44 (+0.62%) | 780,100 |
| 11 Oct 2023 | CNY | 73.7 | 74.2 | 70.15 | 70.52 | 70.52 | -2.94 (-4.00%) | 1,608,480 |
| 10 Oct 2023 | CNY | 74.92 | 76.4 | 72.62 | 73.46 | 73.46 | -1.46 (-1.95%) | 553,180 |
| 9 Oct 2023 | CNY | 72.54 | 75.94 | 72.54 | 74.92 | 74.92 | +1.73 (+2.36%) | 1,323,100 |
| 28 Sep 2023 | CNY | 71.88 | 74.48 | 71.88 | 73.19 | 73.19 | +1.28 (+1.78%) | 692,500 |
| 27 Sep 2023 | CNY | 71.9 | 72.96 | 71.28 | 71.91 | 71.91 | -0.03 (-0.04%) | 806,510 |
| 26 Sep 2023 | CNY | 72.29 | 73.05 | 71 | 71.94 | 71.94 | -0.36 (-0.50%) | 508,300 |
| 25 Sep 2023 | CNY | 72.35 | 73.8 | 71.8 | 72.3 | 72.3 | +0.1 (+0.14%) | 781,970 |
| 22 Sep 2023 | CNY | 71.66 | 72.6 | 70.23 | 72.2 | 72.2 | +1.15 (+1.62%) | 886,200 |
| 21 Sep 2023 | CNY | 71.38 | 71.67 | 70 | 71.05 | 71.05 | -0.57 (-0.80%) | 1,042,600 |
| 20 Sep 2023 | CNY | 72.98 | 74.17 | 71.22 | 71.62 | 71.62 | -2.39 (-3.23%) | 1,649,850 |
| 19 Sep 2023 | CNY | 74.53 | 75.29 | 73.04 | 74.01 | 74.01 | -0.19 (-0.26%) | 647,600 |
| 18 Sep 2023 | CNY | 72.26 | 75.88 | 71.81 | 74.2 | 74.2 | +1.66 (+2.29%) | 949,200 |
| 15 Sep 2023 | CNY | 72.9 | 73.5 | 71.96 | 72.54 | 72.54 | -0.41 (-0.56%) | 587,800 |
| 14 Sep 2023 | CNY | 74.88 | 75.38 | 72.38 | 72.95 | 72.95 | -3.05 (-4.01%) | 2,143,640 |
| 13 Sep 2023 | CNY | 76.1 | 76.44 | 73.69 | 76 | 76 | -0.35 (-0.46%) | 1,173,890 |
| 12 Sep 2023 | CNY | 78.65 | 78.91 | 74.6 | 76.35 | 76.35 | -1.15 (-1.48%) | 1,181,700 |
| 11 Sep 2023 | CNY | 76 | 77.95 | 74.62 | 77.5 | 77.5 | +0.82 (+1.07%) | 766,600 |
| 8 Sep 2023 | CNY | 76.73 | 76.73 | 74.8 | 76.68 | 76.68 | -0.12 (-0.16%) | 877,900 |
| 7 Sep 2023 | CNY | 77.07 | 77.95 | 75.83 | 76.8 | 76.8 | -1 (-1.29%) | 449,600 |
| 6 Sep 2023 | CNY | 77.74 | 78.98 | 77 | 77.8 | 77.8 | +0.07 (+0.09%) | 306,420 |
| 5 Sep 2023 | CNY | 76.53 | 78.65 | 75.81 | 77.73 | 77.73 | +1.1 (+1.44%) | 1,150,130 |
| 4 Sep 2023 | CNY | 77.8 | 78.48 | 74.8 | 76.63 | 76.63 | -2.37 (-3%) | 1,697,580 |
| 1 Sep 2023 | CNY | 77.66 | 79.68 | 77.2 | 79 | 79 | +0.42 (+0.53%) | 527,580 |
| 31 Aug 2023 | CNY | 78.71 | 79.3 | 77.14 | 78.58 | 78.58 | -1.02 (-1.28%) | 687,270 |
| 30 Aug 2023 | CNY | 80.67 | 80.67 | 76.66 | 79.6 | 79.6 | -0.41 (-0.51%) | 1,718,680 |
| 29 Aug 2023 | CNY | 75.4 | 81.9 | 74.46 | 80.01 | 80.01 | +5.56 (+7.47%) | 2,938,400 |
| 28 Aug 2023 | CNY | 76.45 | 80.99 | 73.3 | 74.45 | 74.45 | +0.45 (+0.61%) | 949,420 |
