| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 76.5 | 76.95 | 74.9 | 76.69 | 76.69 | -0.51 (-0.66%) | 1,829,128 |
| 22 Sep 2023 | CNY | 74.56 | 77.42 | 74.42 | 77.2 | 77.2 | +2.29 (+3.06%) | 1,545,479 |
| 21 Sep 2023 | CNY | 75.69 | 76.46 | 74.74 | 74.91 | 74.91 | -0.89 (-1.17%) | 1,159,440 |
| 20 Sep 2023 | CNY | 77.08 | 78.1 | 75.61 | 75.8 | 75.8 | -1.87 (-2.41%) | 1,322,621 |
| 19 Sep 2023 | CNY | 78 | 79.64 | 77.26 | 77.67 | 77.67 | +0.52 (+0.67%) | 2,027,693 |
| 18 Sep 2023 | CNY | 77.92 | 79.49 | 75.88 | 77.15 | 77.15 | +0.47 (+0.61%) | 1,555,654 |
| 15 Sep 2023 | CNY | 78.19 | 78.5 | 76 | 76.68 | 76.68 | -0.91 (-1.17%) | 1,386,918 |
| 14 Sep 2023 | CNY | 79.5 | 79.5 | 77.33 | 77.59 | 77.59 | -1.92 (-2.41%) | 1,014,997 |
| 13 Sep 2023 | CNY | 79.94 | 80.54 | 78.6 | 79.51 | 79.51 | -0.38 (-0.48%) | 1,285,810 |
| 12 Sep 2023 | CNY | 80.23 | 81.49 | 79.22 | 79.89 | 79.89 | -0.51 (-0.63%) | 1,130,433 |
| 11 Sep 2023 | CNY | 78.26 | 81.19 | 77.71 | 80.4 | 80.4 | +2.3 (+2.94%) | 1,786,198 |
| 8 Sep 2023 | CNY | 79.22 | 79.84 | 78.09 | 78.1 | 78.1 | -1.11 (-1.40%) | 892,578 |
| 7 Sep 2023 | CNY | 82.25 | 82.5 | 79.11 | 79.21 | 79.21 | -2.9 (-3.53%) | 1,421,811 |
| 6 Sep 2023 | CNY | 83.33 | 83.93 | 81 | 82.11 | 82.11 | -1.73 (-2.06%) | 1,462,331 |
| 5 Sep 2023 | CNY | 83.02 | 84.13 | 82.27 | 83.84 | 83.84 | +0.74 (+0.89%) | 1,351,258 |
| 4 Sep 2023 | CNY | 82.09 | 83.5 | 81.68 | 83.1 | 83.1 | +0.65 (+0.79%) | 1,648,363 |
| 1 Sep 2023 | CNY | 83.5 | 84.37 | 81.51 | 82.45 | 82.45 | -0.9 (-1.08%) | 1,009,595 |
| 31 Aug 2023 | CNY | 85.21 | 85.21 | 82.82 | 83.35 | 83.35 | -1.65 (-1.94%) | 1,325,358 |
| 30 Aug 2023 | CNY | 82.99 | 87.96 | 82.15 | 85 | 85 | +1.91 (+2.30%) | 2,298,201 |
| 29 Aug 2023 | CNY | 81 | 83.37 | 79.8 | 83.09 | 83.09 | +2.99 (+3.73%) | 2,168,670 |
| 28 Aug 2023 | CNY | 88.55 | 89 | 79.5 | 80.1 | 80.1 | -3.13 (-3.76%) | 2,224,769 |
| 25 Aug 2023 | CNY | 85.23 | 85.65 | 82.69 | 83.23 | 83.23 | -2.12 (-2.48%) | 1,048,563 |
| 24 Aug 2023 | CNY | 84.19 | 86.6 | 83.22 | 85.35 | 85.35 | +1.75 (+2.09%) | 2,088,658 |
| 23 Aug 2023 | CNY | 87.24 | 87.24 | 83.5 | 83.6 | 83.6 | -3.4 (-3.91%) | 1,405,523 |
| 22 Aug 2023 | CNY | 89.56 | 90.2 | 85.33 | 87 | 87 | -2.5 (-2.79%) | 1,616,941 |
| 21 Aug 2023 | CNY | 91.31 | 92.29 | 89.19 | 89.5 | 89.5 | -2.18 (-2.38%) | 1,154,645 |
| 18 Aug 2023 | CNY | 94.47 | 94.68 | 91.3 | 91.68 | 91.68 | -1.85 (-1.98%) | 951,304 |
| 17 Aug 2023 | CNY | 93.6 | 94.28 | 91.98 | 93.53 | 93.53 | -0.12 (-0.13%) | 1,077,874 |
| 16 Aug 2023 | CNY | 95.55 | 96.41 | 93.56 | 93.65 | 93.65 | -1.64 (-1.72%) | 1,314,148 |
| 15 Aug 2023 | CNY | 99.18 | 101.25 | 94.7 | 95.29 | 95.29 | -3.93 (-3.96%) | 1,991,299 |
