| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2023 | CNY | 99.06 | 99.68 | 98.02 | 98.06 | 98.06 | -1.17 (-1.18%) | 424,400 |
| 13 Sep 2023 | CNY | 100.8 | 100.8 | 98.25 | 99.23 | 99.23 | -1.55 (-1.54%) | 555,100 |
| 12 Sep 2023 | CNY | 101.18 | 101.94 | 100.7 | 100.78 | 100.78 | -0.85 (-0.84%) | 343,083 |
| 11 Sep 2023 | CNY | 102.49 | 102.86 | 100.5 | 101.63 | 101.63 | -0.95 (-0.93%) | 806,012 |
| 8 Sep 2023 | CNY | 101 | 103.3 | 99.82 | 102.58 | 102.58 | +1.5 (+1.48%) | 841,312 |
| 7 Sep 2023 | CNY | 102.21 | 103.3 | 100.88 | 101.08 | 101.08 | -0.92 (-0.90%) | 738,643 |
| 6 Sep 2023 | CNY | 98 | 102.66 | 97 | 102 | 102 | +3.74 (+3.81%) | 1,215,591 |
| 5 Sep 2023 | CNY | 98.2 | 99.18 | 97.65 | 98.26 | 98.26 | +0.11 (+0.11%) | 598,700 |
| 4 Sep 2023 | CNY | 97.53 | 98.29 | 96.6 | 98.15 | 98.15 | +0.57 (+0.58%) | 515,313 |
| 1 Sep 2023 | CNY | 97.39 | 97.93 | 96.34 | 97.58 | 97.58 | +0.16 (+0.16%) | 504,513 |
| 31 Aug 2023 | CNY | 97.5 | 97.8 | 96.26 | 97.42 | 97.42 | -0.05 (-0.05%) | 469,928 |
| 30 Aug 2023 | CNY | 97.74 | 98.55 | 96.6 | 97.47 | 97.47 | +0.13 (+0.13%) | 629,038 |
| 29 Aug 2023 | CNY | 94.8 | 98.65 | 94.12 | 97.34 | 97.34 | +2.83 (+2.99%) | 1,111,635 |
| 28 Aug 2023 | CNY | 100 | 101.23 | 94.5 | 94.51 | 94.51 | -0.49 (-0.52%) | 1,099,872 |
| 25 Aug 2023 | CNY | 96.8 | 98.3 | 94.5 | 95 | 95 | -3 (-3.06%) | 910,585 |
| 24 Aug 2023 | CNY | 96.23 | 98.37 | 95.04 | 98 | 98 | +2.02 (+2.10%) | 783,222 |
| 23 Aug 2023 | CNY | 98.9 | 98.9 | 95.88 | 95.98 | 95.98 | -3.55 (-3.57%) | 821,496 |
| 22 Aug 2023 | CNY | 99.31 | 101.65 | 96.77 | 99.53 | 99.53 | -0.19 (-0.19%) | 987,533 |
| 21 Aug 2023 | CNY | 102.74 | 103.05 | 99.45 | 99.72 | 99.72 | -3.02 (-2.94%) | 951,396 |
| 18 Aug 2023 | CNY | 101.62 | 106.57 | 100.99 | 102.74 | 102.74 | +0.56 (+0.55%) | 1,646,201 |
| 17 Aug 2023 | CNY | 98.77 | 103.02 | 95.02 | 102.18 | 102.18 | +3.18 (+3.21%) | 1,683,155 |
| 16 Aug 2023 | CNY | 97.25 | 100.33 | 97 | 99 | 99 | +3.66 (+3.84%) | 1,663,759 |
| 15 Aug 2023 | CNY | 96.46 | 96.46 | 94.44 | 95.34 | 95.34 | -0.35 (-0.37%) | 355,600 |
| 14 Aug 2023 | CNY | 95.2 | 95.98 | 94.01 | 95.69 | 95.69 | +0.09 (+0.09%) | 431,035 |
| 11 Aug 2023 | CNY | 97.28 | 97.28 | 95.55 | 95.6 | 95.6 | -1.19 (-1.23%) | 378,500 |
| 10 Aug 2023 | CNY | 95.68 | 98 | 95.68 | 96.79 | 96.79 | +0.7 (+0.73%) | 472,094 |
| 9 Aug 2023 | CNY | 95.7 | 96.8 | 95.6 | 96.09 | 96.09 | +0.01 (+0.01%) | 417,585 |
| 8 Aug 2023 | CNY | 97.11 | 97.3 | 95.61 | 96.08 | 96.08 | -1.01 (-1.04%) | 469,140 |
| 7 Aug 2023 | CNY | 96.95 | 97.2 | 95.83 | 97.09 | 97.09 | +0.14 (+0.14%) | 369,764 |
| 4 Aug 2023 | CNY | 97.5 | 98 | 96.56 | 96.95 | 96.95 | +0.24 (+0.25%) | 393,500 |
