| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 30 Aug 2023 | CNY | 73.61 | 76.38 | 72.75 | 76.04 | 76.04 | +1.91 (+2.58%) | 774,124 |
| 29 Aug 2023 | CNY | 67.25 | 75 | 67.03 | 74.13 | 74.13 | +5.33 (+7.75%) | 1,237,887 |
| 28 Aug 2023 | CNY | 71.6 | 73.5 | 66.5 | 68.8 | 68.8 | +2.51 (+3.79%) | 912,185 |
| 25 Aug 2023 | CNY | 68.11 | 69.2 | 66 | 66.29 | 66.29 | -2.21 (-3.23%) | 591,434 |
| 24 Aug 2023 | CNY | 64.05 | 71.2 | 62.85 | 68.5 | 68.5 | +4.25 (+6.61%) | 1,000,010 |
| 23 Aug 2023 | CNY | 66.79 | 67.4 | 64.23 | 64.25 | 64.25 | -3.01 (-4.48%) | 608,458 |
| 22 Aug 2023 | CNY | 67.96 | 68.88 | 65.55 | 67.26 | 67.26 | +0.38 (+0.57%) | 653,959 |
| 21 Aug 2023 | CNY | 67.7 | 68.9 | 66.65 | 66.88 | 66.88 | -1.02 (-1.50%) | 441,950 |
| 18 Aug 2023 | CNY | 69.83 | 69.94 | 67.71 | 67.9 | 67.9 | -2.72 (-3.85%) | 767,623 |
| 17 Aug 2023 | CNY | 72.57 | 72.57 | 68.41 | 70.62 | 70.62 | +0.56 (+0.80%) | 1,245,122 |
| 16 Aug 2023 | CNY | 68.8 | 72.5 | 67.68 | 70.06 | 70.06 | +1.37 (+1.99%) | 1,508,444 |
| 15 Aug 2023 | CNY | 68.84 | 70.98 | 67.05 | 68.69 | 68.69 | -0.15 (-0.22%) | 1,077,903 |
| 14 Aug 2023 | CNY | 68.4 | 69.65 | 66.36 | 68.84 | 68.84 | -0.56 (-0.81%) | 904,422 |
| 11 Aug 2023 | CNY | 71.69 | 73.45 | 69.3 | 69.4 | 69.4 | -2.17 (-3.03%) | 1,363,871 |
| 10 Aug 2023 | CNY | 71.17 | 72.19 | 69.3 | 71.57 | 71.57 | -0.98 (-1.35%) | 1,714,572 |
| 9 Aug 2023 | CNY | 66.52 | 72.78 | 66.45 | 72.55 | 72.55 | +5.76 (+8.62%) | 3,050,004 |
| 8 Aug 2023 | CNY | 64.16 | 69.6 | 63.47 | 66.79 | 66.79 | +3.1 (+4.87%) | 2,502,804 |
| 7 Aug 2023 | CNY | 67 | 67.5 | 63.38 | 63.69 | 63.69 | -2.98 (-4.47%) | 1,766,621 |
| 4 Aug 2023 | CNY | 70.61 | 71 | 66.63 | 66.67 | 66.67 | -4.03 (-5.70%) | 2,158,628 |
| 3 Aug 2023 | CNY | 75.98 | 75.98 | 66.55 | 70.7 | 70.7 | -5.78 (-7.56%) | 3,548,143 |
| 2 Aug 2023 | CNY | 76.84 | 79.83 | 75.5 | 76.48 | 76.48 | -1.05 (-1.35%) | 1,774,452 |
| 1 Aug 2023 | CNY | 71.26 | 82.75 | 70.05 | 77.53 | 77.53 | +4.33 (+5.92%) | 4,143,834 |
