| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 61.51 | 62.48 | 61.51 | 62.25 | 62.25 | +0.38 (+0.61%) | 721,638 |
| 28 Sep 2023 | CNY | 61.76 | 62.07 | 61.75 | 61.87 | 61.87 | +0.17 (+0.28%) | 623,821 |
| 27 Sep 2023 | CNY | 62.62 | 62.68 | 61.5 | 61.7 | 61.7 | +0.34 (+0.55%) | 809,045 |
| 26 Sep 2023 | CNY | 62.3 | 62.6 | 61.21 | 61.36 | 61.36 | -1.27 (-2.03%) | 1,096,673 |
| 25 Sep 2023 | CNY | 63.29 | 63.73 | 61.61 | 62.63 | 62.63 | -1.11 (-1.74%) | 1,378,315 |
| 22 Sep 2023 | CNY | 63.44 | 63.86 | 62.26 | 63.74 | 63.74 | +0.22 (+0.35%) | 932,791 |
| 21 Sep 2023 | CNY | 63.28 | 64.09 | 63.19 | 63.52 | 63.52 | -0.06 (-0.09%) | 662,143 |
| 20 Sep 2023 | CNY | 64.7 | 65.15 | 63.41 | 63.58 | 63.58 | -0.99 (-1.53%) | 879,832 |
| 19 Sep 2023 | CNY | 64.18 | 65.69 | 64 | 64.57 | 64.57 | -0.11 (-0.17%) | 1,556,190 |
| 18 Sep 2023 | CNY | 64.23 | 65.85 | 63.51 | 64.68 | 64.68 | +0.18 (+0.28%) | 1,452,175 |
| 15 Sep 2023 | CNY | 63.78 | 65.11 | 63.2 | 64.5 | 64.5 | +0.51 (+0.80%) | 1,857,849 |
| 14 Sep 2023 | CNY | 62.38 | 64.53 | 62.1 | 63.99 | 63.99 | +1.61 (+2.58%) | 2,275,116 |
| 13 Sep 2023 | CNY | 63.21 | 63.44 | 61.9 | 62.38 | 62.38 | -1.11 (-1.75%) | 1,631,673 |
| 12 Sep 2023 | CNY | 63.3 | 63.98 | 63.03 | 63.49 | 63.49 | -0.01 (-0.02%) | 1,597,214 |
| 11 Sep 2023 | CNY | 65.32 | 65.79 | 63.26 | 63.5 | 63.5 | -1.82 (-2.79%) | 3,120,192 |
| 8 Sep 2023 | CNY | 62.75 | 65.68 | 62.75 | 65.32 | 65.32 | +2.32 (+3.68%) | 4,446,354 |
| 7 Sep 2023 | CNY | 62.15 | 63.89 | 61.9 | 63 | 63 | +0.52 (+0.83%) | 3,329,903 |
| 6 Sep 2023 | CNY | 61.18 | 62.57 | 61.08 | 62.48 | 62.48 | +0.94 (+1.53%) | 1,963,874 |
| 5 Sep 2023 | CNY | 61.55 | 62.6 | 61.11 | 61.54 | 61.54 | -0.27 (-0.44%) | 1,606,977 |
| 4 Sep 2023 | CNY | 61.96 | 61.98 | 60.66 | 61.81 | 61.81 | +0.22 (+0.36%) | 1,383,406 |
| 1 Sep 2023 | CNY | 63.07 | 63.5 | 61.4 | 61.59 | 61.59 | -1.49 (-2.36%) | 2,248,777 |
| 31 Aug 2023 | CNY | 63.09 | 63.93 | 62.2 | 63.08 | 63.08 | -0.49 (-0.77%) | 2,318,467 |
| 30 Aug 2023 | CNY | 63.5 | 64.97 | 62.52 | 63.57 | 63.57 | -0.48 (-0.75%) | 3,201,131 |
| 29 Aug 2023 | CNY | 61.8 | 64.66 | 60.7 | 64.05 | 64.05 | +2.55 (+4.15%) | 5,883,790 |
| 28 Aug 2023 | CNY | 62.29 | 62.73 | 60.31 | 61.5 | 61.5 | +2.32 (+3.92%) | 4,708,871 |
| 25 Aug 2023 | CNY | 60.72 | 61.46 | 59.18 | 59.18 | 59.18 | -2.1 (-3.43%) | 2,606,188 |
| 24 Aug 2023 | CNY | 59.5 | 62.07 | 59.22 | 61.28 | 61.28 | +1.49 (+2.49%) | 5,749,476 |
| 23 Aug 2023 | CNY | 59.01 | 59.89 | 58.25 | 59.79 | 59.79 | +0.4 (+0.67%) | 2,756,225 |
| 22 Aug 2023 | CNY | 59.4 | 60.17 | 58 | 59.39 | 59.39 | -0.11 (-0.18%) | 3,304,158 |
| 21 Aug 2023 | CNY | 59.2 | 60.88 | 59.01 | 59.5 | 59.5 | -0.13 (-0.22%) | 4,600,922 |
