| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 69.39 | 70.37 | 67.69 | 68.52 | 68.52 | -0.87 (-1.25%) | 1,495,220 |
| 13 Oct 2023 | CNY | 69 | 69.88 | 67.9 | 69.39 | 69.39 | -0.56 (-0.80%) | 1,803,610 |
| 12 Oct 2023 | CNY | 66.71 | 70.34 | 65.17 | 69.95 | 69.95 | +3.25 (+4.87%) | 2,232,210 |
| 11 Oct 2023 | CNY | 65.96 | 67.23 | 65.6 | 66.7 | 66.7 | +0.33 (+0.50%) | 1,221,870 |
| 10 Oct 2023 | CNY | 67.86 | 68.6 | 65.98 | 66.37 | 66.37 | -0.53 (-0.79%) | 1,146,590 |
| 9 Oct 2023 | CNY | 68.5 | 68.64 | 66.68 | 66.9 | 66.9 | -0.8 (-1.18%) | 872,550 |
| 28 Sep 2023 | CNY | 66.01 | 68.59 | 65.82 | 67.7 | 67.7 | +1.63 (+2.47%) | 1,228,690 |
| 27 Sep 2023 | CNY | 66.28 | 67.28 | 66 | 66.07 | 66.07 | -0.23 (-0.35%) | 687,820 |
| 26 Sep 2023 | CNY | 67.68 | 67.68 | 66.06 | 66.3 | 66.3 | -1.6 (-2.36%) | 662,660 |
| 25 Sep 2023 | CNY | 66.3 | 68.65 | 66.3 | 67.9 | 67.9 | +0.74 (+1.10%) | 1,600,720 |
| 22 Sep 2023 | CNY | 65.67 | 67.19 | 65.3 | 67.16 | 67.16 | +1.18 (+1.79%) | 939,560 |
| 21 Sep 2023 | CNY | 65 | 66.69 | 65 | 65.98 | 65.98 | +0.05 (+0.08%) | 684,370 |
| 20 Sep 2023 | CNY | 66.8 | 67.58 | 65.61 | 65.93 | 65.93 | -1.38 (-2.05%) | 1,108,820 |
| 19 Sep 2023 | CNY | 65.67 | 68.69 | 65.08 | 67.31 | 67.31 | +1.45 (+2.20%) | 1,941,150 |
| 18 Sep 2023 | CNY | 66.66 | 67.22 | 65.3 | 65.86 | 65.86 | -1.99 (-2.93%) | 1,741,610 |
| 15 Sep 2023 | CNY | 66.1 | 69.5 | 65.12 | 67.85 | 67.85 | +1.6 (+2.42%) | 2,206,060 |
| 14 Sep 2023 | CNY | 65.8 | 67.11 | 65.56 | 66.25 | 66.25 | -0.35 (-0.53%) | 1,245,620 |
| 13 Sep 2023 | CNY | 66.66 | 68.06 | 65.8 | 66.6 | 66.6 | -1.14 (-1.68%) | 1,449,420 |
| 12 Sep 2023 | CNY | 68.18 | 68.66 | 65.62 | 67.74 | 67.74 | -1.17 (-1.70%) | 2,499,030 |
| 11 Sep 2023 | CNY | 72.01 | 72.01 | 68 | 68.91 | 68.91 | -1.9 (-2.68%) | 4,104,390 |
| 8 Sep 2023 | CNY | 68.31 | 72.59 | 68.31 | 70.81 | 70.81 | +2.9 (+4.27%) | 3,164,430 |
| 7 Sep 2023 | CNY | 71.88 | 72.88 | 67.7 | 67.91 | 67.91 | -3.26 (-4.58%) | 2,838,840 |
| 6 Sep 2023 | CNY | 66.4 | 71.32 | 66.05 | 71.17 | 71.17 | +4.32 (+6.46%) | 2,751,480 |
| 5 Sep 2023 | CNY | 66.55 | 68.2 | 66.47 | 66.85 | 66.85 | +0.65 (+0.98%) | 1,582,920 |
| 4 Sep 2023 | CNY | 65.79 | 66.5 | 64.92 | 66.2 | 66.2 | +0.41 (+0.62%) | 1,392,800 |
| 1 Sep 2023 | CNY | 66.63 | 67.89 | 65.23 | 65.79 | 65.79 | -0.43 (-0.65%) | 1,242,440 |
| 31 Aug 2023 | CNY | 65.48 | 66.78 | 64.41 | 66.22 | 66.22 | +0.66 (+1.01%) | 1,851,740 |
| 30 Aug 2023 | CNY | 64.1 | 66.38 | 63.86 | 65.56 | 65.56 | +1.36 (+2.12%) | 1,455,140 |
| 29 Aug 2023 | CNY | 58.68 | 64.8 | 58.55 | 64.2 | 64.2 | +5.2 (+8.81%) | 2,473,890 |
| 28 Aug 2023 | CNY | 61 | 61.38 | 59 | 59 | 59 | +2.02 (+3.55%) | 1,450,650 |
