| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 74.14 | 76.16 | 70.36 | 74.71 | 74.71 | -0.79 (-1.05%) | 2,025,788 |
| 28 Sep 2023 | CNY | 75.17 | 76.9 | 74.12 | 75.5 | 75.5 | +0.33 (+0.44%) | 1,579,668 |
| 27 Sep 2023 | CNY | 75.15 | 77.38 | 75.15 | 75.17 | 75.17 | -1.33 (-1.74%) | 1,352,061 |
| 26 Sep 2023 | CNY | 75.6 | 78.49 | 74.34 | 76.5 | 76.5 | +0.45 (+0.59%) | 1,755,400 |
| 25 Sep 2023 | CNY | 75.87 | 78.5 | 73.88 | 76.05 | 76.05 | -0.55 (-0.72%) | 1,989,243 |
| 22 Sep 2023 | CNY | 74.21 | 77.3 | 72.71 | 76.6 | 76.6 | +1.95 (+2.61%) | 2,283,013 |
| 21 Sep 2023 | CNY | 76.1 | 77.64 | 74 | 74.65 | 74.65 | -3.03 (-3.90%) | 1,824,425 |
| 20 Sep 2023 | CNY | 78.49 | 81.13 | 77.33 | 77.68 | 77.68 | -0.82 (-1.04%) | 1,618,276 |
| 19 Sep 2023 | CNY | 84.4 | 84.97 | 76.68 | 78.5 | 78.5 | -5.2 (-6.21%) | 3,598,252 |
| 18 Sep 2023 | CNY | 85.05 | 87.5 | 83.67 | 83.7 | 83.7 | -4.4 (-4.99%) | 2,590,830 |
| 15 Sep 2023 | CNY | 88.17 | 91.5 | 84.37 | 88.1 | 88.1 | -0.45 (-0.51%) | 3,189,357 |
| 14 Sep 2023 | CNY | 89 | 90.88 | 86.93 | 88.55 | 88.55 | -1.65 (-1.83%) | 3,110,049 |
| 13 Sep 2023 | CNY | 83.9 | 92.88 | 82.38 | 90.2 | 90.2 | +5.1 (+5.99%) | 6,023,091 |
| 12 Sep 2023 | CNY | 90 | 92.44 | 82.02 | 85.1 | 85.1 | +0.68 (+0.81%) | 4,225,771 |
| 11 Sep 2023 | CNY | 84.66 | 87.13 | 83.88 | 84.42 | 84.42 | -1.58 (-1.84%) | 3,354,699 |
| 8 Sep 2023 | CNY | 85.8 | 89.97 | 85.01 | 86 | 86 | -1.8 (-2.05%) | 3,959,562 |
| 7 Sep 2023 | CNY | 90.63 | 93.38 | 87.37 | 87.8 | 87.8 | -4.98 (-5.37%) | 4,711,385 |
| 6 Sep 2023 | CNY | 87.09 | 96 | 85 | 92.78 | 92.78 | +5.63 (+6.46%) | 6,293,274 |
| 5 Sep 2023 | CNY | 87.8 | 92.77 | 86.52 | 87.15 | 87.15 | +0.65 (+0.75%) | 6,808,314 |
| 4 Sep 2023 | CNY | 84.49 | 86.5 | 81.28 | 86.5 | 86.5 | +2.05 (+2.43%) | 3,594,472 |
| 1 Sep 2023 | CNY | 85.95 | 91 | 84.01 | 84.45 | 84.45 | -1.65 (-1.92%) | 4,789,751 |
| 31 Aug 2023 | CNY | 80.23 | 87.68 | 79.29 | 86.1 | 86.1 | +3.89 (+4.73%) | 5,361,602 |
| 30 Aug 2023 | CNY | 78 | 89.15 | 78 | 82.21 | 82.21 | +6.24 (+8.21%) | 5,205,878 |
| 29 Aug 2023 | CNY | 69 | 76.33 | 68.84 | 75.97 | 75.97 | +6.37 (+9.15%) | 2,117,727 |
| 28 Aug 2023 | CNY | 75.22 | 76.9 | 69.02 | 69.6 | 69.6 | -1.7 (-2.38%) | 1,888,732 |
| 25 Aug 2023 | CNY | 76.5 | 76.99 | 71.3 | 71.3 | 71.3 | -6.33 (-8.15%) | 2,055,638 |
| 24 Aug 2023 | CNY | 75.81 | 80.39 | 74.33 | 77.63 | 77.63 | +3.43 (+4.62%) | 2,520,667 |
| 23 Aug 2023 | CNY | 77 | 77.5 | 74 | 74.2 | 74.2 | -3.4 (-4.38%) | 1,737,869 |
| 22 Aug 2023 | CNY | 81.06 | 81.99 | 74.89 | 77.6 | 77.6 | -2.45 (-3.06%) | 2,887,940 |
| 21 Aug 2023 | CNY | 77.22 | 81.24 | 77 | 80.05 | 80.05 | +1.54 (+1.96%) | 1,772,568 |
