| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 60.77 | 61.74 | 59.68 | 60.1 | 60.1 | 0.0 (0.0%) | 1,741,283 |
| 9 Oct 2023 | CNY | 61.5 | 61.88 | 59.66 | 60.1 | 60.1 | -1.71 (-2.77%) | 1,994,165 |
| 28 Sep 2023 | CNY | 63.11 | 65 | 61.77 | 61.81 | 61.81 | -1.5 (-2.37%) | 2,516,132 |
| 27 Sep 2023 | CNY | 62.6 | 64.64 | 62.03 | 63.31 | 63.31 | +0.05 (+0.08%) | 2,231,169 |
| 26 Sep 2023 | CNY | 63.55 | 66.4 | 62.56 | 63.26 | 63.26 | -0.15 (-0.24%) | 3,066,918 |
| 25 Sep 2023 | CNY | 63.72 | 64.63 | 61.96 | 63.41 | 63.41 | -2.17 (-3.31%) | 3,696,189 |
| 22 Sep 2023 | CNY | 57.28 | 67.03 | 56.64 | 65.58 | 65.58 | +8.3 (+14.49%) | 5,583,784 |
| 21 Sep 2023 | CNY | 57.95 | 59.54 | 56.3 | 57.28 | 57.28 | -0.71 (-1.22%) | 2,876,227 |
| 20 Sep 2023 | CNY | 54.77 | 61.13 | 54.05 | 57.99 | 57.99 | +3.35 (+6.13%) | 4,553,998 |
| 19 Sep 2023 | CNY | 58.09 | 58.09 | 53.3 | 54.64 | 54.64 | -3.79 (-6.49%) | 2,684,146 |
| 18 Sep 2023 | CNY | 60.51 | 60.87 | 57.55 | 58.43 | 58.43 | -1.48 (-2.47%) | 2,866,747 |
| 15 Sep 2023 | CNY | 59.89 | 62.1 | 59 | 59.91 | 59.91 | -2.09 (-3.37%) | 4,788,785 |
| 14 Sep 2023 | CNY | 55.68 | 62.38 | 55.66 | 62 | 62 | +6.37 (+11.45%) | 6,847,395 |
| 13 Sep 2023 | CNY | 57.59 | 57.79 | 54.7 | 55.63 | 55.63 | -2.27 (-3.92%) | 2,421,481 |
| 12 Sep 2023 | CNY | 56.2 | 59.76 | 56.02 | 57.9 | 57.9 | +1.07 (+1.88%) | 3,093,603 |
| 11 Sep 2023 | CNY | 55.49 | 57.68 | 54.4 | 56.83 | 56.83 | +1.75 (+3.18%) | 2,225,551 |
| 8 Sep 2023 | CNY | 54.5 | 55.62 | 53.6 | 55.08 | 55.08 | +0.43 (+0.79%) | 1,309,905 |
| 7 Sep 2023 | CNY | 56.7 | 56.92 | 54.5 | 54.65 | 54.65 | -2.85 (-4.96%) | 1,530,428 |
| 6 Sep 2023 | CNY | 55.57 | 57.68 | 55.14 | 57.5 | 57.5 | +2.15 (+3.88%) | 2,096,877 |
| 5 Sep 2023 | CNY | 55.27 | 55.98 | 54.66 | 55.35 | 55.35 | -0.2 (-0.36%) | 953,428 |
| 4 Sep 2023 | CNY | 55.56 | 56 | 54.6 | 55.55 | 55.55 | +0.29 (+0.52%) | 1,010,130 |
| 1 Sep 2023 | CNY | 56.56 | 56.76 | 55.18 | 55.26 | 55.26 | -1.06 (-1.88%) | 1,124,315 |
| 31 Aug 2023 | CNY | 55.5 | 56.78 | 54.68 | 56.32 | 56.32 | +0.52 (+0.93%) | 1,417,592 |
| 30 Aug 2023 | CNY | 52.86 | 56.5 | 52.86 | 55.8 | 55.8 | +2.8 (+5.28%) | 2,001,794 |
| 29 Aug 2023 | CNY | 50.64 | 53.29 | 50 | 53 | 53 | +2.45 (+4.85%) | 1,393,325 |
| 28 Aug 2023 | CNY | 53.25 | 53.6 | 50.55 | 50.55 | 50.55 | -0.04 (-0.08%) | 1,076,738 |
| 25 Aug 2023 | CNY | 51.99 | 52.18 | 50.3 | 50.59 | 50.59 | -1.89 (-3.60%) | 1,191,682 |
| 24 Aug 2023 | CNY | 53.35 | 54.06 | 52.3 | 52.48 | 52.48 | -0.02 (-0.04%) | 1,315,165 |
| 23 Aug 2023 | CNY | 54.3 | 54.5 | 52.3 | 52.5 | 52.5 | -2.33 (-4.25%) | 972,374 |
| 22 Aug 2023 | CNY | 54.36 | 55.45 | 52.81 | 54.83 | 54.83 | +1.1 (+2.05%) | 1,181,185 |
