| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 61.4 | 62.65 | 60.68 | 61.51 | 61.51 | +0.55 (+0.90%) | 470,863 |
| 9 Oct 2023 | CNY | 61.29 | 61.55 | 60.21 | 60.96 | 60.96 | -0.51 (-0.83%) | 553,123 |
| 28 Sep 2023 | CNY | 60.99 | 61.88 | 60.67 | 61.47 | 61.47 | +0.7 (+1.15%) | 598,872 |
| 27 Sep 2023 | CNY | 60.28 | 61.57 | 59.68 | 60.77 | 60.77 | -0.08 (-0.13%) | 950,431 |
| 26 Sep 2023 | CNY | 60.35 | 62.49 | 59.28 | 60.85 | 60.85 | +0.5 (+0.83%) | 1,179,144 |
| 25 Sep 2023 | CNY | 62.68 | 62.68 | 59.8 | 60.35 | 60.35 | -1.8 (-2.90%) | 902,841 |
| 22 Sep 2023 | CNY | 58.77 | 62.3 | 58.15 | 62.15 | 62.15 | +3.93 (+6.75%) | 1,079,585 |
| 21 Sep 2023 | CNY | 59.5 | 59.5 | 58.02 | 58.22 | 58.22 | -1.31 (-2.20%) | 903,890 |
| 20 Sep 2023 | CNY | 60.63 | 61.93 | 59.27 | 59.53 | 59.53 | -0.85 (-1.41%) | 787,471 |
| 19 Sep 2023 | CNY | 62.64 | 62.64 | 60.38 | 60.38 | 60.38 | -1.94 (-3.11%) | 687,597 |
| 18 Sep 2023 | CNY | 63.37 | 64.25 | 62.14 | 62.32 | 62.32 | -0.59 (-0.94%) | 707,222 |
| 15 Sep 2023 | CNY | 64.07 | 64.68 | 62.29 | 62.91 | 62.91 | -0.91 (-1.43%) | 732,400 |
| 14 Sep 2023 | CNY | 65.49 | 66.47 | 63.51 | 63.82 | 63.82 | -2.33 (-3.52%) | 612,158 |
| 13 Sep 2023 | CNY | 68.1 | 68.23 | 65.45 | 66.15 | 66.15 | -2.22 (-3.25%) | 637,517 |
| 12 Sep 2023 | CNY | 70.06 | 70.98 | 68.12 | 68.37 | 68.37 | -1.64 (-2.34%) | 765,511 |
| 11 Sep 2023 | CNY | 69.74 | 71.83 | 68.68 | 70.01 | 70.01 | +0.62 (+0.89%) | 859,792 |
| 8 Sep 2023 | CNY | 70.08 | 70.4 | 67.22 | 69.39 | 69.39 | -1.12 (-1.59%) | 901,086 |
| 7 Sep 2023 | CNY | 71.59 | 72.5 | 69.31 | 70.51 | 70.51 | -1.42 (-1.97%) | 1,057,536 |
| 6 Sep 2023 | CNY | 72.72 | 72.72 | 70.9 | 71.93 | 71.93 | -0.79 (-1.09%) | 863,801 |
| 5 Sep 2023 | CNY | 72.73 | 74.2 | 71 | 72.72 | 72.72 | +0.32 (+0.44%) | 1,495,087 |
| 4 Sep 2023 | CNY | 73.5 | 74.49 | 69.5 | 72.4 | 72.4 | -1.24 (-1.68%) | 1,476,560 |
| 1 Sep 2023 | CNY | 74.9 | 77 | 72.86 | 73.64 | 73.64 | -1.25 (-1.67%) | 1,224,100 |
| 31 Aug 2023 | CNY | 74.49 | 76.51 | 72.82 | 74.89 | 74.89 | -0.39 (-0.52%) | 1,750,468 |
| 30 Aug 2023 | CNY | 67.61 | 78.69 | 67.34 | 75.28 | 75.28 | +7.94 (+11.79%) | 2,395,055 |
| 29 Aug 2023 | CNY | 61.24 | 68.3 | 61.01 | 67.34 | 67.34 | +6.1 (+9.96%) | 1,531,467 |
| 28 Aug 2023 | CNY | 65.36 | 69.5 | 61.24 | 61.24 | 61.24 | -0.3 (-0.49%) | 1,244,575 |
| 25 Aug 2023 | CNY | 64 | 64.12 | 61.11 | 61.54 | 61.54 | -3.01 (-4.66%) | 1,136,344 |
| 24 Aug 2023 | CNY | 66.64 | 66.96 | 63.1 | 64.55 | 64.55 | -1.34 (-2.03%) | 1,528,830 |
| 23 Aug 2023 | CNY | 71.57 | 72.19 | 65.58 | 65.89 | 65.89 | -5.81 (-8.10%) | 1,818,649 |
| 22 Aug 2023 | CNY | 70.55 | 71.96 | 67.99 | 71.7 | 71.7 | +1.97 (+2.83%) | 1,725,374 |
