| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 68.95 | 70 | 66.98 | 67.38 | 67.38 | -2.01 (-2.90%) | 1,239,250 |
| 22 Sep 2023 | CNY | 67.63 | 71.18 | 67.63 | 69.39 | 69.39 | +1.18 (+1.73%) | 1,618,714 |
| 21 Sep 2023 | CNY | 68.5 | 68.95 | 66.77 | 68.21 | 68.21 | +0.78 (+1.16%) | 986,766 |
| 20 Sep 2023 | CNY | 68.87 | 70.16 | 67.2 | 67.43 | 67.43 | -1.07 (-1.56%) | 1,226,211 |
| 19 Sep 2023 | CNY | 70.26 | 70.38 | 67.9 | 68.5 | 68.5 | -1.98 (-2.81%) | 1,090,460 |
| 18 Sep 2023 | CNY | 71.26 | 72.9 | 70.26 | 70.48 | 70.48 | -0.66 (-0.93%) | 1,189,000 |
| 15 Sep 2023 | CNY | 73.57 | 73.57 | 70.9 | 71.14 | 71.14 | -1.81 (-2.48%) | 1,151,572 |
| 14 Sep 2023 | CNY | 77 | 77 | 71.88 | 72.95 | 72.95 | -3.01 (-3.96%) | 1,070,615 |
| 13 Sep 2023 | CNY | 80.9 | 80.9 | 74.55 | 75.96 | 75.96 | -4.04 (-5.05%) | 1,236,875 |
| 12 Sep 2023 | CNY | 82.06 | 82.06 | 79.53 | 80 | 80 | -1.09 (-1.34%) | 853,880 |
| 11 Sep 2023 | CNY | 80 | 82.27 | 78.12 | 81.09 | 81.09 | +1.96 (+2.48%) | 1,442,347 |
| 8 Sep 2023 | CNY | 78.7 | 80 | 76.87 | 79.13 | 79.13 | -0.08 (-0.10%) | 1,018,366 |
| 7 Sep 2023 | CNY | 82.42 | 84.45 | 79.04 | 79.21 | 79.21 | -3.85 (-4.64%) | 1,189,344 |
| 6 Sep 2023 | CNY | 83.54 | 83.9 | 81.82 | 83.06 | 83.06 | +0.08 (+0.10%) | 1,004,228 |
| 5 Sep 2023 | CNY | 85.22 | 86.7 | 82.87 | 82.98 | 82.98 | -2.25 (-2.64%) | 1,411,497 |
| 4 Sep 2023 | CNY | 86.34 | 87.37 | 83.13 | 85.23 | 85.23 | -1.59 (-1.83%) | 1,667,037 |
| 1 Sep 2023 | CNY | 91.5 | 91.5 | 85.5 | 86.82 | 86.82 | -4.19 (-4.60%) | 1,261,295 |
| 31 Aug 2023 | CNY | 89.84 | 93.3 | 88.19 | 91.01 | 91.01 | +0.27 (+0.30%) | 1,401,533 |
| 30 Aug 2023 | CNY | 84.42 | 91.57 | 84.11 | 90.74 | 90.74 | +5.86 (+6.90%) | 2,061,345 |
| 29 Aug 2023 | CNY | 81.36 | 86.67 | 79.73 | 84.88 | 84.88 | +3.52 (+4.33%) | 2,622,791 |
| 28 Aug 2023 | CNY | 91 | 93.07 | 81.36 | 81.36 | 81.36 | -4.79 (-5.56%) | 2,187,148 |
| 25 Aug 2023 | CNY | 88.11 | 89.9 | 85.25 | 86.15 | 86.15 | -3.45 (-3.85%) | 984,433 |
| 24 Aug 2023 | CNY | 92.15 | 92.88 | 89.35 | 89.6 | 89.6 | -1.91 (-2.09%) | 1,211,896 |
| 23 Aug 2023 | CNY | 96 | 96.5 | 90.55 | 91.51 | 91.51 | -4.58 (-4.77%) | 1,241,760 |
| 22 Aug 2023 | CNY | 93.4 | 96.11 | 91.03 | 96.09 | 96.09 | +2.96 (+3.18%) | 1,440,809 |
| 21 Aug 2023 | CNY | 91.1 | 95.18 | 89.99 | 93.13 | 93.13 | +1.96 (+2.15%) | 776,740 |
| 18 Aug 2023 | CNY | 92.28 | 95.26 | 91.11 | 91.17 | 91.17 | -1.31 (-1.42%) | 577,814 |
| 17 Aug 2023 | CNY | 90.14 | 93.85 | 90 | 92.48 | 92.48 | +0.86 (+0.94%) | 676,542 |
| 16 Aug 2023 | CNY | 95.62 | 96 | 91.5 | 91.62 | 91.62 | -3.15 (-3.32%) | 725,266 |
| 15 Aug 2023 | CNY | 99 | 99.73 | 93.38 | 94.77 | 94.77 | -3.35 (-3.41%) | 677,572 |
