| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2023 | CNY | 67.1 | 69.1 | 66.62 | 68.5 | 68.5 | +0.4 (+0.59%) | 959,840 |
| 18 Oct 2023 | CNY | 68.28 | 69.7 | 66.84 | 68.1 | 68.1 | -1.07 (-1.55%) | 883,883 |
| 17 Oct 2023 | CNY | 69.4 | 70.5 | 67.73 | 69.17 | 69.17 | -1.21 (-1.72%) | 1,260,156 |
| 16 Oct 2023 | CNY | 75 | 75.3 | 69.9 | 70.38 | 70.38 | -4.94 (-6.56%) | 2,029,732 |
| 13 Oct 2023 | CNY | 73.32 | 75.99 | 73.11 | 75.32 | 75.32 | +1.09 (+1.47%) | 1,664,149 |
| 12 Oct 2023 | CNY | 76.88 | 76.88 | 73 | 74.23 | 74.23 | -0.92 (-1.22%) | 1,829,223 |
| 11 Oct 2023 | CNY | 68.46 | 76.12 | 68.25 | 75.15 | 75.15 | +6.9 (+10.11%) | 3,029,638 |
| 10 Oct 2023 | CNY | 69.12 | 71.36 | 68.24 | 68.25 | 68.25 | -1.3 (-1.87%) | 1,430,918 |
| 9 Oct 2023 | CNY | 71 | 71.71 | 68.3 | 69.55 | 69.55 | -2.45 (-3.40%) | 1,773,404 |
| 28 Sep 2023 | CNY | 64.16 | 73.72 | 64.16 | 72 | 72 | +7.22 (+11.15%) | 3,455,089 |
| 27 Sep 2023 | CNY | 61.34 | 65.88 | 61.34 | 64.78 | 64.78 | +2.97 (+4.81%) | 1,599,957 |
| 26 Sep 2023 | CNY | 61.52 | 62.75 | 61.3 | 61.81 | 61.81 | -0.58 (-0.93%) | 802,894 |
| 25 Sep 2023 | CNY | 60.9 | 63.05 | 60.03 | 62.39 | 62.39 | +1.28 (+2.09%) | 1,136,062 |
| 22 Sep 2023 | CNY | 61.3 | 61.3 | 59.98 | 61.11 | 61.11 | -0.19 (-0.31%) | 935,934 |
| 21 Sep 2023 | CNY | 60 | 61.93 | 58.97 | 61.3 | 61.3 | +1.67 (+2.80%) | 1,653,794 |
| 20 Sep 2023 | CNY | 59.98 | 62.99 | 59.56 | 59.63 | 59.63 | +1.34 (+2.30%) | 2,094,261 |
| 19 Sep 2023 | CNY | 59.34 | 60.2 | 57.3 | 58.29 | 58.29 | -1.52 (-2.54%) | 1,215,010 |
| 18 Sep 2023 | CNY | 57.13 | 61.48 | 57.13 | 59.81 | 59.81 | +2 (+3.46%) | 2,183,636 |
| 15 Sep 2023 | CNY | 58.8 | 60.25 | 57.41 | 57.81 | 57.81 | -1.28 (-2.17%) | 2,695,015 |
| 14 Sep 2023 | CNY | 67.08 | 68.1 | 58.41 | 59.09 | 59.09 | -9.38 (-13.70%) | 2,939,248 |
| 13 Sep 2023 | CNY | 70.96 | 70.96 | 67.17 | 68.47 | 68.47 | -2.46 (-3.47%) | 970,014 |
| 12 Sep 2023 | CNY | 72.45 | 72.67 | 70.12 | 70.93 | 70.93 | -1.52 (-2.10%) | 457,233 |
| 11 Sep 2023 | CNY | 70.2 | 73.8 | 70 | 72.45 | 72.45 | +1.87 (+2.65%) | 597,690 |
| 8 Sep 2023 | CNY | 70.15 | 71.75 | 69.21 | 70.58 | 70.58 | -0.09 (-0.13%) | 205,316 |
| 7 Sep 2023 | CNY | 71.58 | 72.6 | 70.33 | 70.67 | 70.67 | -1.66 (-2.30%) | 361,163 |
| 6 Sep 2023 | CNY | 72.16 | 72.6 | 71.33 | 72.33 | 72.33 | +0.18 (+0.25%) | 288,368 |
| 5 Sep 2023 | CNY | 72.1 | 73.91 | 71.91 | 72.15 | 72.15 | -1.04 (-1.42%) | 317,195 |
| 4 Sep 2023 | CNY | 72.8 | 74.3 | 71.3 | 73.19 | 73.19 | +0.48 (+0.66%) | 652,049 |
| 1 Sep 2023 | CNY | 74.26 | 74.26 | 71.3 | 72.71 | 72.71 | -1.19 (-1.61%) | 781,432 |
| 31 Aug 2023 | CNY | 76.44 | 76.44 | 72.89 | 73.9 | 73.9 | -2.14 (-2.81%) | 776,286 |
