| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2023 | CNY | 80.7 | 80.7 | 79.71 | 79.9 | 79.9 | -0.72 (-0.89%) | 225,856 |
| 18 Sep 2023 | CNY | 80.34 | 81.64 | 79.89 | 80.62 | 80.62 | +0.07 (+0.09%) | 205,305 |
| 15 Sep 2023 | CNY | 80.79 | 81.38 | 80.31 | 80.55 | 80.55 | +0.1 (+0.12%) | 151,991 |
| 14 Sep 2023 | CNY | 80.44 | 80.86 | 80.05 | 80.45 | 80.45 | -0.41 (-0.51%) | 146,614 |
| 13 Sep 2023 | CNY | 82.61 | 82.61 | 80.38 | 80.86 | 80.86 | -1.75 (-2.12%) | 421,596 |
| 12 Sep 2023 | CNY | 82.95 | 82.95 | 82.3 | 82.61 | 82.61 | -0.33 (-0.40%) | 226,562 |
| 11 Sep 2023 | CNY | 82.58 | 83.2 | 81.61 | 82.94 | 82.94 | +0.75 (+0.91%) | 267,148 |
| 8 Sep 2023 | CNY | 81.2 | 82.79 | 81.2 | 82.19 | 82.19 | +0.71 (+0.87%) | 268,678 |
| 7 Sep 2023 | CNY | 83.69 | 83.82 | 81.46 | 81.48 | 81.48 | -1.98 (-2.37%) | 491,101 |
| 6 Sep 2023 | CNY | 83.64 | 84.28 | 82.38 | 83.46 | 83.46 | -0.89 (-1.06%) | 604,841 |
| 5 Sep 2023 | CNY | 85.01 | 85.58 | 83.69 | 84.35 | 84.35 | -0.8 (-0.94%) | 640,698 |
| 4 Sep 2023 | CNY | 86.4 | 86.62 | 84.71 | 85.15 | 85.15 | -1.35 (-1.56%) | 618,584 |
| 1 Sep 2023 | CNY | 88.99 | 88.99 | 85.75 | 86.5 | 86.5 | -1.86 (-2.11%) | 619,711 |
| 31 Aug 2023 | CNY | 88 | 89.67 | 87.1 | 88.36 | 88.36 | -0.64 (-0.72%) | 932,814 |
| 30 Aug 2023 | CNY | 86.52 | 89.5 | 86.1 | 89 | 89 | +3.01 (+3.50%) | 1,140,307 |
| 29 Aug 2023 | CNY | 80.86 | 86.71 | 80.43 | 85.99 | 85.99 | +5.13 (+6.34%) | 1,005,111 |
| 28 Aug 2023 | CNY | 85.6 | 85.7 | 80.46 | 80.86 | 80.86 | +1.96 (+2.48%) | 586,806 |
| 25 Aug 2023 | CNY | 81.72 | 81.72 | 78.88 | 78.9 | 78.9 | -2.91 (-3.56%) | 523,019 |
| 24 Aug 2023 | CNY | 84.2 | 84.74 | 81.2 | 81.81 | 81.81 | -2.39 (-2.84%) | 585,989 |
| 23 Aug 2023 | CNY | 86.5 | 86.5 | 84.2 | 84.2 | 84.2 | -2.4 (-2.77%) | 398,886 |
| 22 Aug 2023 | CNY | 86.85 | 87.46 | 84.77 | 86.6 | 86.6 | -0.38 (-0.44%) | 586,498 |
| 21 Aug 2023 | CNY | 88.79 | 88.79 | 86.75 | 86.98 | 86.98 | -1.31 (-1.48%) | 549,933 |
| 18 Aug 2023 | CNY | 87 | 90.66 | 87 | 88.29 | 88.29 | +1.63 (+1.88%) | 1,139,404 |
| 17 Aug 2023 | CNY | 85.88 | 86.7 | 85.3 | 86.66 | 86.66 | +0.78 (+0.91%) | 235,965 |
| 16 Aug 2023 | CNY | 86.56 | 86.95 | 85.88 | 85.88 | 85.88 | -0.86 (-0.99%) | 279,510 |
| 15 Aug 2023 | CNY | 87.44 | 87.75 | 86.49 | 86.74 | 86.74 | -0.51 (-0.58%) | 252,262 |
| 14 Aug 2023 | CNY | 87.6 | 87.6 | 86.36 | 87.25 | 87.25 | -0.35 (-0.40%) | 307,183 |
| 11 Aug 2023 | CNY | 88.79 | 89.27 | 87.6 | 87.6 | 87.6 | -1.19 (-1.34%) | 438,241 |
| 10 Aug 2023 | CNY | 87.58 | 89.53 | 87.56 | 88.79 | 88.79 | +1.21 (+1.38%) | 718,293 |
| 9 Aug 2023 | CNY | 86.59 | 87.58 | 86.59 | 87.58 | 87.58 | +0.99 (+1.14%) | 435,553 |
