| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 64.15 | 65.85 | 63.23 | 65.44 | 65.44 | +0.88 (+1.36%) | 704,485 |
| 22 Sep 2023 | CNY | 63.23 | 64.82 | 60.85 | 64.56 | 64.56 | +1.39 (+2.20%) | 591,443 |
| 21 Sep 2023 | CNY | 63.91 | 64.23 | 63.01 | 63.17 | 63.17 | -0.6 (-0.94%) | 423,691 |
| 20 Sep 2023 | CNY | 63.71 | 65.33 | 63.22 | 63.77 | 63.77 | +0.06 (+0.09%) | 691,763 |
| 19 Sep 2023 | CNY | 64.2 | 64.94 | 63.15 | 63.71 | 63.71 | -0.18 (-0.28%) | 602,522 |
| 18 Sep 2023 | CNY | 63.91 | 64.66 | 63.02 | 63.89 | 63.89 | -0.12 (-0.19%) | 563,127 |
| 15 Sep 2023 | CNY | 63.15 | 64.46 | 61.83 | 64.01 | 64.01 | +1.52 (+2.43%) | 986,693 |
| 14 Sep 2023 | CNY | 62.4 | 63.38 | 61.4 | 62.49 | 62.49 | +0.22 (+0.35%) | 489,924 |
| 13 Sep 2023 | CNY | 63.36 | 63.48 | 61.56 | 62.27 | 62.27 | -0.83 (-1.32%) | 440,436 |
| 12 Sep 2023 | CNY | 63.95 | 63.95 | 62.48 | 63.1 | 63.1 | -0.28 (-0.44%) | 580,178 |
| 11 Sep 2023 | CNY | 61.03 | 64.5 | 61.03 | 63.38 | 63.38 | +1.93 (+3.14%) | 1,043,454 |
| 8 Sep 2023 | CNY | 61.35 | 62.39 | 60.74 | 61.45 | 61.45 | +0.62 (+1.02%) | 485,994 |
| 7 Sep 2023 | CNY | 62.62 | 63 | 60.25 | 60.83 | 60.83 | -1.79 (-2.86%) | 854,280 |
| 6 Sep 2023 | CNY | 63.56 | 63.56 | 62.1 | 62.62 | 62.62 | -0.49 (-0.78%) | 720,329 |
| 5 Sep 2023 | CNY | 63.44 | 64.53 | 62.6 | 63.11 | 63.11 | -0.3 (-0.47%) | 812,549 |
| 4 Sep 2023 | CNY | 65.34 | 66.22 | 63 | 63.41 | 63.41 | -1.46 (-2.25%) | 944,366 |
| 1 Sep 2023 | CNY | 66.61 | 67.33 | 64.8 | 64.87 | 64.87 | -2.13 (-3.18%) | 999,837 |
| 31 Aug 2023 | CNY | 66.6 | 68.32 | 64.82 | 67 | 67 | +0.31 (+0.46%) | 1,297,616 |
| 30 Aug 2023 | CNY | 64.98 | 67.5 | 63.6 | 66.69 | 66.69 | -0.01 (-0.01%) | 2,198,453 |
| 29 Aug 2023 | CNY | 56.97 | 66.7 | 56.05 | 66.7 | 66.7 | +11.12 (+20.01%) | 3,097,736 |
| 28 Aug 2023 | CNY | 58 | 59.54 | 54.93 | 55.58 | 55.58 | +1.58 (+2.93%) | 1,168,172 |
| 25 Aug 2023 | CNY | 55.98 | 56.4 | 53.75 | 54 | 54 | -1.67 (-3.00%) | 437,587 |
| 24 Aug 2023 | CNY | 55.47 | 56.8 | 54.36 | 55.67 | 55.67 | +0.74 (+1.35%) | 386,774 |
| 23 Aug 2023 | CNY | 56.87 | 56.87 | 54.8 | 54.93 | 54.93 | -2.09 (-3.67%) | 445,228 |
| 22 Aug 2023 | CNY | 56.36 | 58.21 | 55.25 | 57.02 | 57.02 | -0.8 (-1.38%) | 472,580 |
| 21 Aug 2023 | CNY | 56.83 | 58.32 | 56.23 | 57.82 | 57.82 | +0.72 (+1.26%) | 408,003 |
| 18 Aug 2023 | CNY | 57.85 | 59 | 56.96 | 57.1 | 57.1 | -0.7 (-1.21%) | 378,400 |
| 17 Aug 2023 | CNY | 57.66 | 58.29 | 56.39 | 57.8 | 57.8 | +0.14 (+0.24%) | 362,634 |
| 16 Aug 2023 | CNY | 57.39 | 59.1 | 57.14 | 57.66 | 57.66 | +0.27 (+0.47%) | 559,850 |
| 15 Aug 2023 | CNY | 56.3 | 58.1 | 56.3 | 57.39 | 57.39 | +0.68 (+1.20%) | 388,015 |
