| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 61.5 | 64.2 | 60.9 | 62.95 | 62.95 | +1.42 (+2.31%) | 2,372,048 |
| 28 Sep 2023 | CNY | 64 | 64 | 61.37 | 61.53 | 61.53 | -1.33 (-2.12%) | 1,636,902 |
| 27 Sep 2023 | CNY | 61.34 | 64.59 | 61.31 | 62.86 | 62.86 | +1.52 (+2.48%) | 3,027,841 |
| 26 Sep 2023 | CNY | 63.24 | 63.24 | 61.2 | 61.34 | 61.34 | -1.59 (-2.53%) | 1,481,894 |
| 25 Sep 2023 | CNY | 61.98 | 64.8 | 61.15 | 62.93 | 62.93 | +0.95 (+1.53%) | 2,422,213 |
| 22 Sep 2023 | CNY | 61.93 | 62.9 | 60.3 | 61.98 | 61.98 | +0.5 (+0.81%) | 1,198,286 |
| 21 Sep 2023 | CNY | 61.68 | 61.97 | 60.67 | 61.48 | 61.48 | -0.2 (-0.32%) | 938,914 |
| 20 Sep 2023 | CNY | 63.4 | 63.4 | 60.41 | 61.68 | 61.68 | -1.27 (-2.02%) | 1,716,725 |
| 19 Sep 2023 | CNY | 62.57 | 63.46 | 62.27 | 62.95 | 62.95 | -0.08 (-0.13%) | 1,226,816 |
| 18 Sep 2023 | CNY | 60.81 | 64.4 | 60.2 | 63.03 | 63.03 | +2.46 (+4.06%) | 3,558,357 |
| 15 Sep 2023 | CNY | 58.79 | 62.89 | 58.4 | 60.57 | 60.57 | +1.51 (+2.56%) | 4,596,261 |
| 14 Sep 2023 | CNY | 60.31 | 61.1 | 58.85 | 59.06 | 59.06 | -1.42 (-2.35%) | 1,147,418 |
| 13 Sep 2023 | CNY | 59.4 | 60.91 | 59.26 | 60.48 | 60.48 | +0.4 (+0.67%) | 1,473,987 |
| 12 Sep 2023 | CNY | 59.51 | 60.12 | 57.7 | 60.08 | 60.08 | +0.08 (+0.13%) | 2,402,882 |
| 11 Sep 2023 | CNY | 56.32 | 61.3 | 56.32 | 60 | 60 | +3.8 (+6.76%) | 3,935,606 |
| 8 Sep 2023 | CNY | 51.52 | 56.92 | 51.52 | 56.2 | 56.2 | +3.94 (+7.54%) | 2,618,197 |
| 7 Sep 2023 | CNY | 53.21 | 53.98 | 51.88 | 52.26 | 52.26 | -1.39 (-2.59%) | 1,718,298 |
| 6 Sep 2023 | CNY | 56.25 | 57 | 53.21 | 53.65 | 53.65 | -3.08 (-5.43%) | 2,547,050 |
| 5 Sep 2023 | CNY | 58.24 | 58.78 | 55.53 | 56.73 | 56.73 | -2.23 (-3.78%) | 2,224,627 |
| 4 Sep 2023 | CNY | 61.5 | 61.6 | 58.45 | 58.96 | 58.96 | -1.97 (-3.23%) | 1,146,714 |
| 1 Sep 2023 | CNY | 62.5 | 62.5 | 58.88 | 60.93 | 60.93 | -0.57 (-0.93%) | 1,438,171 |
| 31 Aug 2023 | CNY | 63.4 | 63.4 | 61.49 | 61.5 | 61.5 | -2.48 (-3.88%) | 1,151,974 |
| 30 Aug 2023 | CNY | 63.72 | 64.93 | 63.01 | 63.98 | 63.98 | -0.81 (-1.25%) | 1,524,679 |
| 29 Aug 2023 | CNY | 60.32 | 64.88 | 59.59 | 64.79 | 64.79 | +3.49 (+5.69%) | 2,031,094 |
| 28 Aug 2023 | CNY | 65.9 | 65.9 | 60 | 61.3 | 61.3 | +1.4 (+2.34%) | 1,610,830 |
| 25 Aug 2023 | CNY | 59 | 60.6 | 58.66 | 59.9 | 59.9 | +0.09 (+0.15%) | 1,105,627 |
| 24 Aug 2023 | CNY | 58.41 | 60.4 | 56.8 | 59.81 | 59.81 | +2.58 (+4.51%) | 2,180,649 |
| 23 Aug 2023 | CNY | 57.09 | 58.44 | 56.7 | 57.23 | 57.23 | -0.82 (-1.41%) | 1,250,463 |
| 22 Aug 2023 | CNY | 57.1 | 58.51 | 55.25 | 58.05 | 58.05 | -1.39 (-2.34%) | 2,981,824 |
| 21 Aug 2023 | CNY | 59.33 | 59.65 | 58.29 | 59.44 | 59.44 | -0.39 (-0.65%) | 1,298,633 |
