| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 72.68 | 76.2 | 72.68 | 74.61 | 74.61 | +1.95 (+2.68%) | 1,035,107 |
| 27 Sep 2023 | CNY | 71.67 | 73.5 | 70.23 | 72.66 | 72.66 | +0.95 (+1.32%) | 835,000 |
| 26 Sep 2023 | CNY | 72.78 | 73.86 | 71.46 | 71.71 | 71.71 | -0.88 (-1.21%) | 939,900 |
| 25 Sep 2023 | CNY | 74.1 | 74.88 | 72.18 | 72.59 | 72.59 | -1.35 (-1.83%) | 772,086 |
| 22 Sep 2023 | CNY | 70.58 | 74.2 | 70.18 | 73.94 | 73.94 | +3.94 (+5.63%) | 1,150,685 |
| 21 Sep 2023 | CNY | 71.45 | 71.87 | 69.6 | 70 | 70 | -1.43 (-2.00%) | 846,558 |
| 20 Sep 2023 | CNY | 71.86 | 72.74 | 70.2 | 71.43 | 71.43 | -0.33 (-0.46%) | 954,232 |
| 19 Sep 2023 | CNY | 72.7 | 73.5 | 70.1 | 71.76 | 71.76 | -1.31 (-1.79%) | 708,921 |
| 18 Sep 2023 | CNY | 73.5 | 75 | 72.6 | 73.07 | 73.07 | -0.73 (-0.99%) | 586,438 |
| 15 Sep 2023 | CNY | 74.5 | 76.11 | 73.5 | 73.8 | 73.8 | -1.11 (-1.48%) | 796,662 |
| 14 Sep 2023 | CNY | 76.6 | 78.4 | 74.28 | 74.91 | 74.91 | -2.88 (-3.70%) | 1,065,288 |
| 13 Sep 2023 | CNY | 79.2 | 79.44 | 74 | 77.79 | 77.79 | -2.97 (-3.68%) | 2,588,413 |
| 12 Sep 2023 | CNY | 77.01 | 82.39 | 76.45 | 80.76 | 80.76 | +3.56 (+4.61%) | 2,845,419 |
| 11 Sep 2023 | CNY | 76.8 | 79.29 | 75.2 | 77.2 | 77.2 | +1.45 (+1.91%) | 1,610,344 |
| 8 Sep 2023 | CNY | 73.23 | 77.59 | 72.44 | 75.75 | 75.75 | +3.25 (+4.48%) | 1,659,603 |
| 7 Sep 2023 | CNY | 75.02 | 75.33 | 72.16 | 72.5 | 72.5 | -2.4 (-3.20%) | 1,051,555 |
| 6 Sep 2023 | CNY | 74.99 | 75.46 | 72.13 | 74.9 | 74.9 | -0.46 (-0.61%) | 1,414,175 |
| 5 Sep 2023 | CNY | 74.51 | 76.8 | 73.44 | 75.36 | 75.36 | +1.39 (+1.88%) | 1,948,848 |
| 4 Sep 2023 | CNY | 75.11 | 75.89 | 71.08 | 73.97 | 73.97 | -1.53 (-2.03%) | 1,853,752 |
| 1 Sep 2023 | CNY | 76.5 | 76.61 | 75.01 | 75.5 | 75.5 | -1.11 (-1.45%) | 994,006 |
| 31 Aug 2023 | CNY | 74.2 | 77.86 | 73.81 | 76.61 | 76.61 | +2.01 (+2.69%) | 2,882,176 |
| 30 Aug 2023 | CNY | 71.56 | 76.86 | 70.08 | 74.6 | 74.6 | +3.04 (+4.25%) | 2,500,784 |
| 29 Aug 2023 | CNY | 66.76 | 72.16 | 65.13 | 71.56 | 71.56 | +5.35 (+8.08%) | 1,743,783 |
| 28 Aug 2023 | CNY | 71.39 | 72.8 | 66.06 | 66.21 | 66.21 | -1.93 (-2.83%) | 1,612,035 |
| 25 Aug 2023 | CNY | 69.8 | 69.8 | 66.71 | 68.14 | 68.14 | -2.66 (-3.76%) | 1,677,652 |
| 24 Aug 2023 | CNY | 71.6 | 73.15 | 70.4 | 70.8 | 70.8 | +0.18 (+0.25%) | 960,409 |
| 23 Aug 2023 | CNY | 74.62 | 74.62 | 70.16 | 70.62 | 70.62 | -3.99 (-5.35%) | 1,356,028 |
| 22 Aug 2023 | CNY | 71.6 | 74.91 | 71.46 | 74.61 | 74.61 | +3.15 (+4.41%) | 1,404,868 |
| 21 Aug 2023 | CNY | 72.97 | 74.04 | 71.21 | 71.46 | 71.46 | -1.06 (-1.46%) | 1,050,094 |
| 18 Aug 2023 | CNY | 72.07 | 75.5 | 71.89 | 72.52 | 72.52 | +0.12 (+0.17%) | 1,718,733 |
