| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 81.43 | 82.4 | 78.26 | 79.25 | 79.25 | -3.6 (-4.35%) | 4,460,240 |
| 13 Oct 2023 | CNY | 85.05 | 87.48 | 82.5 | 82.85 | 82.85 | -2.15 (-2.53%) | 3,988,790 |
| 12 Oct 2023 | CNY | 88 | 88.23 | 83.6 | 85 | 85 | -2.87 (-3.27%) | 4,116,210 |
| 11 Oct 2023 | CNY | 84 | 90 | 81.31 | 87.87 | 87.87 | +3.06 (+3.61%) | 7,528,320 |
| 10 Oct 2023 | CNY | 81.96 | 86.48 | 80.11 | 84.81 | 84.81 | +2.67 (+3.25%) | 6,550,860 |
| 9 Oct 2023 | CNY | 82.01 | 87.88 | 81.53 | 82.14 | 82.14 | +0.14 (+0.17%) | 6,685,060 |
| 28 Sep 2023 | CNY | 80.43 | 83.21 | 79.08 | 82 | 82 | +2.07 (+2.59%) | 5,173,530 |
| 27 Sep 2023 | CNY | 78.6 | 82.34 | 78.25 | 79.93 | 79.93 | -0.02 (-0.03%) | 4,947,170 |
| 26 Sep 2023 | CNY | 85.2 | 86 | 78.1 | 79.95 | 79.95 | -10.56 (-11.67%) | 8,611,560 |
| 25 Sep 2023 | CNY | 88.57 | 95.27 | 87 | 90.51 | 90.51 | +4.48 (+5.21%) | 9,992,540 |
| 22 Sep 2023 | CNY | 83.66 | 87.18 | 81.11 | 86.03 | 86.03 | +2.37 (+2.83%) | 7,534,190 |
| 21 Sep 2023 | CNY | 79.43 | 87 | 79 | 83.66 | 83.66 | +3.53 (+4.41%) | 8,013,050 |
| 20 Sep 2023 | CNY | 82.2 | 83.77 | 80.13 | 80.13 | 80.13 | -6.37 (-7.36%) | 6,450,980 |
| 19 Sep 2023 | CNY | 78.84 | 92.8 | 78.09 | 86.5 | 86.5 | +5.52 (+6.82%) | 11,163,850 |
| 18 Sep 2023 | CNY | 79.64 | 84.83 | 78.53 | 80.98 | 80.98 | +0.21 (+0.26%) | 7,466,770 |
| 15 Sep 2023 | CNY | 85.8 | 86.67 | 80 | 80.77 | 80.77 | -7.12 (-8.10%) | 8,878,320 |
| 14 Sep 2023 | CNY | 94 | 95.6 | 87 | 87.89 | 87.89 | -9.01 (-9.30%) | 9,345,210 |
| 13 Sep 2023 | CNY | 94.29 | 101 | 93.03 | 96.9 | 96.9 | +1.24 (+1.30%) | 9,356,750 |
| 12 Sep 2023 | CNY | 102.58 | 102.8 | 95.29 | 95.66 | 95.66 | -13.34 (-12.24%) | 12,756,170 |
| 11 Sep 2023 | CNY | 102 | 110.18 | 100.11 | 109 | 109 | +17.18 (+18.71%) | 17,551,070 |
| 8 Sep 2023 | CNY | 75.21 | 91.82 | 74.57 | 91.82 | 91.82 | +15.3 (+19.99%) | 12,234,380 |
| 7 Sep 2023 | CNY | 81 | 84.2 | 76 | 76.52 | 76.52 | -0.05 (-0.07%) | 7,646,860 |
| 6 Sep 2023 | CNY | 70.64 | 78.2 | 70.64 | 76.57 | 76.57 | +6.64 (+9.50%) | 7,484,320 |
| 5 Sep 2023 | CNY | 70 | 72.73 | 67.76 | 69.93 | 69.93 | -0.11 (-0.16%) | 4,265,750 |
| 4 Sep 2023 | CNY | 67.32 | 70.32 | 66.32 | 70.04 | 70.04 | +4.04 (+6.12%) | 3,273,940 |
| 1 Sep 2023 | CNY | 67.57 | 69.45 | 65.21 | 66 | 66 | -1.36 (-2.02%) | 2,112,630 |
| 31 Aug 2023 | CNY | 66.56 | 69.46 | 66.11 | 67.36 | 67.36 | +1.28 (+1.94%) | 2,762,370 |
| 30 Aug 2023 | CNY | 67.45 | 69.99 | 65.11 | 66.08 | 66.08 | -0.42 (-0.63%) | 2,779,360 |
| 29 Aug 2023 | CNY | 59.57 | 66.5 | 59.26 | 66.5 | 66.5 | +6.5 (+10.83%) | 1,520,840 |
| 28 Aug 2023 | CNY | 64 | 64 | 59.77 | 60 | 60 | +1 (+1.69%) | 857,830 |
