| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 74.6 | 76.59 | 73.86 | 73.92 | 73.92 | -1.17 (-1.56%) | 272,974 |
| 19 Sep 2023 | CNY | 79.99 | 79.99 | 74.72 | 75.09 | 75.09 | -3.04 (-3.89%) | 415,431 |
| 18 Sep 2023 | CNY | 75.39 | 79.89 | 74.42 | 78.13 | 78.13 | +2.67 (+3.54%) | 576,648 |
| 15 Sep 2023 | CNY | 74.29 | 76 | 73.67 | 75.46 | 75.46 | +0.82 (+1.10%) | 279,656 |
| 14 Sep 2023 | CNY | 76.49 | 76.62 | 74 | 74.64 | 74.64 | -1.36 (-1.79%) | 298,731 |
| 13 Sep 2023 | CNY | 77.24 | 78.44 | 75.02 | 76 | 76 | -1.78 (-2.29%) | 305,309 |
| 12 Sep 2023 | CNY | 78.37 | 79.1 | 76.8 | 77.78 | 77.78 | -1.22 (-1.54%) | 186,702 |
| 11 Sep 2023 | CNY | 77 | 80 | 76.5 | 79 | 79 | +1.11 (+1.43%) | 418,731 |
| 8 Sep 2023 | CNY | 77.4 | 80 | 76.42 | 77.89 | 77.89 | -0.04 (-0.05%) | 335,958 |
| 7 Sep 2023 | CNY | 78.67 | 78.88 | 77.47 | 77.93 | 77.93 | -1.47 (-1.85%) | 378,593 |
| 6 Sep 2023 | CNY | 79.37 | 80.2 | 78.53 | 79.4 | 79.4 | +0.04 (+0.05%) | 368,221 |
| 5 Sep 2023 | CNY | 78.91 | 80.85 | 78.64 | 79.36 | 79.36 | -0.56 (-0.70%) | 269,647 |
| 4 Sep 2023 | CNY | 82.11 | 82.11 | 78.91 | 79.92 | 79.92 | -1.6 (-1.96%) | 503,362 |
| 1 Sep 2023 | CNY | 80.05 | 82.38 | 79.03 | 81.52 | 81.52 | +0.91 (+1.13%) | 452,459 |
| 31 Aug 2023 | CNY | 81 | 82.26 | 79 | 80.61 | 80.61 | -0.1 (-0.12%) | 766,756 |
| 30 Aug 2023 | CNY | 77.65 | 81.29 | 77 | 80.71 | 80.71 | +3.71 (+4.82%) | 1,346,797 |
| 29 Aug 2023 | CNY | 69.25 | 78.49 | 68 | 77 | 77 | +9.1 (+13.40%) | 1,606,336 |
| 28 Aug 2023 | CNY | 74.72 | 74.72 | 67.5 | 67.9 | 67.9 | -0.4 (-0.59%) | 498,018 |
| 25 Aug 2023 | CNY | 70 | 70.9 | 67.89 | 68.3 | 68.3 | -1.1 (-1.59%) | 270,054 |
| 24 Aug 2023 | CNY | 70.21 | 71.24 | 66.68 | 69.4 | 69.4 | -0.75 (-1.07%) | 472,812 |
| 23 Aug 2023 | CNY | 71.4 | 71.4 | 70 | 70.15 | 70.15 | -1.3 (-1.82%) | 314,635 |
| 22 Aug 2023 | CNY | 73.69 | 73.99 | 69.5 | 71.45 | 71.45 | -2.09 (-2.84%) | 760,527 |
| 21 Aug 2023 | CNY | 75.55 | 76.63 | 73.5 | 73.54 | 73.54 | -1.77 (-2.35%) | 225,792 |
| 18 Aug 2023 | CNY | 74.96 | 76.74 | 74.96 | 75.31 | 75.31 | -0.29 (-0.38%) | 161,889 |
| 17 Aug 2023 | CNY | 75.06 | 76.76 | 74.11 | 75.6 | 75.6 | +0.54 (+0.72%) | 170,412 |
| 16 Aug 2023 | CNY | 74.71 | 76.48 | 74.1 | 75.06 | 75.06 | -0.14 (-0.19%) | 190,364 |
| 15 Aug 2023 | CNY | 76.7 | 77.42 | 74.81 | 75.2 | 75.2 | -1.4 (-1.83%) | 344,643 |
| 14 Aug 2023 | CNY | 77.99 | 78.77 | 74.21 | 76.6 | 76.6 | -1.59 (-2.03%) | 625,205 |
| 11 Aug 2023 | CNY | 80.93 | 81.6 | 77.68 | 78.19 | 78.19 | -2.16 (-2.69%) | 444,521 |
| 10 Aug 2023 | CNY | 82.4 | 82.83 | 80.27 | 80.35 | 80.35 | -1.75 (-2.13%) | 351,740 |
