| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 64.66 | 64.79 | 62.82 | 64.06 | 64.06 | -0.62 (-0.96%) | 1,081,651 |
| 27 Sep 2023 | CNY | 60.6 | 64.8 | 59.6 | 64.68 | 64.68 | +4.17 (+6.89%) | 1,933,954 |
| 26 Sep 2023 | CNY | 60.38 | 60.98 | 58.77 | 60.51 | 60.51 | -0.35 (-0.58%) | 1,216,422 |
| 25 Sep 2023 | CNY | 59.96 | 60.99 | 58.6 | 60.86 | 60.86 | +0.83 (+1.38%) | 880,947 |
| 22 Sep 2023 | CNY | 59.8 | 60.16 | 58.21 | 60.03 | 60.03 | +0.73 (+1.23%) | 383,590 |
| 21 Sep 2023 | CNY | 59.99 | 60.46 | 59.07 | 59.3 | 59.3 | -0.64 (-1.07%) | 347,153 |
| 20 Sep 2023 | CNY | 61.43 | 61.52 | 59.6 | 59.94 | 59.94 | -1.06 (-1.74%) | 401,164 |
| 19 Sep 2023 | CNY | 61.61 | 62.48 | 60.7 | 61 | 61 | -0.11 (-0.18%) | 634,727 |
| 18 Sep 2023 | CNY | 59.75 | 61.61 | 58 | 61.11 | 61.11 | +1.82 (+3.07%) | 1,042,377 |
| 15 Sep 2023 | CNY | 57.25 | 60.4 | 57.03 | 59.29 | 59.29 | +2.26 (+3.96%) | 741,628 |
| 14 Sep 2023 | CNY | 57.75 | 58.15 | 56.7 | 57.03 | 57.03 | -0.74 (-1.28%) | 234,409 |
| 13 Sep 2023 | CNY | 58.3 | 58.82 | 56.84 | 57.77 | 57.77 | -0.4 (-0.69%) | 402,138 |
| 12 Sep 2023 | CNY | 57.97 | 58.69 | 57.43 | 58.17 | 58.17 | -0.03 (-0.05%) | 319,390 |
| 11 Sep 2023 | CNY | 56.37 | 58.67 | 55.78 | 58.2 | 58.2 | +1.7 (+3.01%) | 558,112 |
| 8 Sep 2023 | CNY | 57.5 | 57.68 | 56.28 | 56.5 | 56.5 | -1 (-1.74%) | 341,838 |
| 7 Sep 2023 | CNY | 58.81 | 58.81 | 57.41 | 57.5 | 57.5 | -1.5 (-2.54%) | 330,595 |
| 6 Sep 2023 | CNY | 59.7 | 59.81 | 58.3 | 59 | 59 | -0.67 (-1.12%) | 449,367 |
| 5 Sep 2023 | CNY | 58.5 | 60.85 | 58.5 | 59.67 | 59.67 | +0.42 (+0.71%) | 652,616 |
| 4 Sep 2023 | CNY | 59.88 | 60.59 | 58.22 | 59.25 | 59.25 | -0.63 (-1.05%) | 492,195 |
| 1 Sep 2023 | CNY | 60.73 | 60.75 | 59.51 | 59.88 | 59.88 | -0.87 (-1.43%) | 401,403 |
| 31 Aug 2023 | CNY | 61.42 | 61.42 | 57.24 | 60.75 | 60.75 | -0.23 (-0.38%) | 763,357 |
| 30 Aug 2023 | CNY | 59.7 | 61.14 | 59.18 | 60.98 | 60.98 | +1.18 (+1.97%) | 698,247 |
| 29 Aug 2023 | CNY | 56.9 | 60.73 | 56.5 | 59.8 | 59.8 | +2.72 (+4.77%) | 1,241,196 |
| 28 Aug 2023 | CNY | 61.88 | 61.88 | 56.7 | 57.08 | 57.08 | +0.46 (+0.81%) | 507,979 |
| 25 Aug 2023 | CNY | 56.31 | 57.12 | 55.4 | 56.62 | 56.62 | -0.08 (-0.14%) | 394,395 |
| 24 Aug 2023 | CNY | 53.8 | 57.24 | 53.8 | 56.7 | 56.7 | +1.69 (+3.07%) | 436,258 |
| 23 Aug 2023 | CNY | 56.61 | 57.05 | 55 | 55.01 | 55.01 | -1.79 (-3.15%) | 383,400 |
| 22 Aug 2023 | CNY | 58.1 | 58.11 | 54.83 | 56.8 | 56.8 | -0.56 (-0.98%) | 432,175 |
| 21 Aug 2023 | CNY | 57.35 | 58.74 | 57.27 | 57.36 | 57.36 | -0.75 (-1.29%) | 215,965 |
| 18 Aug 2023 | CNY | 59 | 60.43 | 58.1 | 58.11 | 58.11 | -1.69 (-2.83%) | 448,038 |
