| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 88.1 | 88.1 | 84.66 | 85.45 | 85.45 | -1.55 (-1.78%) | 605,566 |
| 9 Oct 2023 | CNY | 86.19 | 88.59 | 85.25 | 87 | 87 | +1 (+1.16%) | 929,998 |
| 28 Sep 2023 | CNY | 82.62 | 87.47 | 81.35 | 86 | 86 | +3.38 (+4.09%) | 1,065,694 |
| 27 Sep 2023 | CNY | 85 | 85.77 | 81.52 | 82.62 | 82.62 | -3.38 (-3.93%) | 1,590,391 |
| 26 Sep 2023 | CNY | 88.5 | 88.98 | 84.83 | 86 | 86 | -3.12 (-3.50%) | 994,755 |
| 25 Sep 2023 | CNY | 88 | 91.85 | 87.58 | 89.12 | 89.12 | +0.06 (+0.07%) | 927,425 |
| 22 Sep 2023 | CNY | 86.47 | 89.51 | 85.4 | 89.06 | 89.06 | +2.63 (+3.04%) | 866,592 |
| 21 Sep 2023 | CNY | 84.99 | 87.2 | 84 | 86.43 | 86.43 | +1.08 (+1.27%) | 551,124 |
| 20 Sep 2023 | CNY | 86.5 | 87.66 | 85.13 | 85.35 | 85.35 | -2.15 (-2.46%) | 490,640 |
| 19 Sep 2023 | CNY | 85.21 | 87.68 | 83.4 | 87.5 | 87.5 | +1.82 (+2.12%) | 924,279 |
| 18 Sep 2023 | CNY | 85 | 88.1 | 83.7 | 85.68 | 85.68 | -0.18 (-0.21%) | 903,997 |
| 15 Sep 2023 | CNY | 85.8 | 88.3 | 83.18 | 85.86 | 85.86 | +0.45 (+0.53%) | 992,776 |
| 14 Sep 2023 | CNY | 86 | 87 | 84.11 | 85.41 | 85.41 | -0.99 (-1.15%) | 704,024 |
| 13 Sep 2023 | CNY | 85.53 | 87.76 | 84.04 | 86.4 | 86.4 | +0.6 (+0.70%) | 1,235,533 |
| 12 Sep 2023 | CNY | 89.01 | 89.08 | 85.68 | 85.8 | 85.8 | -4.2 (-4.67%) | 1,426,127 |
| 11 Sep 2023 | CNY | 94.16 | 95.08 | 87.81 | 90 | 90 | -5.39 (-5.65%) | 3,091,221 |
| 8 Sep 2023 | CNY | 91.76 | 98 | 91.53 | 95.39 | 95.39 | +3.79 (+4.14%) | 2,144,790 |
| 7 Sep 2023 | CNY | 92.54 | 94.5 | 90.12 | 91.6 | 91.6 | -3.4 (-3.58%) | 2,174,537 |
| 6 Sep 2023 | CNY | 87.5 | 97.36 | 86.08 | 95 | 95 | +6.8 (+7.71%) | 4,113,133 |
| 5 Sep 2023 | CNY | 92.17 | 96.6 | 87.18 | 88.2 | 88.2 | -4.9 (-5.26%) | 3,622,616 |
| 4 Sep 2023 | CNY | 88.4 | 93.49 | 87.7 | 93.1 | 93.1 | +7.23 (+8.42%) | 3,592,649 |
| 1 Sep 2023 | CNY | 87.8 | 89.6 | 83.65 | 85.87 | 85.87 | -1.64 (-1.87%) | 2,357,156 |
| 31 Aug 2023 | CNY | 88.01 | 91.3 | 87.08 | 87.51 | 87.51 | -4.16 (-4.54%) | 3,287,115 |
| 30 Aug 2023 | CNY | 100 | 106.8 | 87.11 | 91.67 | 91.67 | +2.67 (+3%) | 5,991,174 |
| 29 Aug 2023 | CNY | 75.5 | 89 | 74.65 | 89 | 89 | +13.62 (+18.07%) | 2,349,868 |
| 28 Aug 2023 | CNY | 80 | 85 | 74.81 | 75.38 | 75.38 | -1.22 (-1.59%) | 889,217 |
| 25 Aug 2023 | CNY | 79.12 | 79.12 | 75 | 76.6 | 76.6 | -2.52 (-3.19%) | 713,351 |
| 24 Aug 2023 | CNY | 79.5 | 81.95 | 77.06 | 79.12 | 79.12 | +0.78 (+1.00%) | 682,943 |
| 23 Aug 2023 | CNY | 81.6 | 81.81 | 77.5 | 78.34 | 78.34 | -1.86 (-2.32%) | 684,688 |
| 22 Aug 2023 | CNY | 80.66 | 83.18 | 77.87 | 80.2 | 80.2 | -0.4 (-0.50%) | 799,987 |
