| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 75.53 | 76.38 | 73.81 | 73.96 | 73.96 | -1.58 (-2.09%) | 1,084,475 |
| 19 Sep 2023 | CNY | 76.97 | 77.5 | 74.75 | 75.54 | 75.54 | -1.16 (-1.51%) | 1,028,346 |
| 18 Sep 2023 | CNY | 74 | 79.18 | 73.74 | 76.7 | 76.7 | +2.7 (+3.65%) | 1,955,517 |
| 15 Sep 2023 | CNY | 74.99 | 75.63 | 73.36 | 74 | 74 | -0.69 (-0.92%) | 1,280,939 |
| 14 Sep 2023 | CNY | 76.78 | 77.03 | 74.2 | 74.69 | 74.69 | -2.35 (-3.05%) | 1,226,493 |
| 13 Sep 2023 | CNY | 78.73 | 79.3 | 76.3 | 77.04 | 77.04 | -1.76 (-2.23%) | 1,289,207 |
| 12 Sep 2023 | CNY | 76.61 | 81.04 | 75.3 | 78.8 | 78.8 | +2.61 (+3.43%) | 2,771,381 |
| 11 Sep 2023 | CNY | 75.9 | 77.4 | 74.22 | 76.19 | 76.19 | +0.2 (+0.26%) | 1,360,905 |
| 8 Sep 2023 | CNY | 74.88 | 76.6 | 74.51 | 75.99 | 75.99 | +0.35 (+0.46%) | 962,679 |
| 7 Sep 2023 | CNY | 78.05 | 78.31 | 75.62 | 75.64 | 75.64 | -3.06 (-3.89%) | 1,207,209 |
| 6 Sep 2023 | CNY | 78.69 | 78.7 | 76.9 | 78.7 | 78.7 | -0.18 (-0.23%) | 1,339,737 |
| 5 Sep 2023 | CNY | 78.69 | 80.54 | 77.02 | 78.88 | 78.88 | +0.18 (+0.23%) | 1,836,710 |
| 4 Sep 2023 | CNY | 77.69 | 78.76 | 75.61 | 78.7 | 78.7 | +1.7 (+2.21%) | 1,729,497 |
| 1 Sep 2023 | CNY | 77.1 | 77.88 | 75.5 | 77 | 77 | -0.1 (-0.13%) | 1,229,534 |
| 31 Aug 2023 | CNY | 76 | 77.92 | 73.88 | 77.1 | 77.1 | -1.5 (-1.91%) | 2,515,716 |
| 30 Aug 2023 | CNY | 80.26 | 81.9 | 78.07 | 78.6 | 78.6 | -1.65 (-2.06%) | 2,193,466 |
| 29 Aug 2023 | CNY | 78.74 | 81.33 | 78.5 | 80.25 | 80.25 | +1.24 (+1.57%) | 1,996,017 |
| 28 Aug 2023 | CNY | 85 | 85.18 | 78.57 | 79.01 | 79.01 | +0.86 (+1.10%) | 1,904,100 |
| 25 Aug 2023 | CNY | 79.64 | 80.87 | 77.75 | 78.15 | 78.15 | -2.04 (-2.54%) | 1,626,159 |
| 24 Aug 2023 | CNY | 81 | 83.28 | 80.07 | 80.19 | 80.19 | -0.23 (-0.29%) | 1,473,989 |
| 23 Aug 2023 | CNY | 83.29 | 83.58 | 80.28 | 80.42 | 80.42 | -2.87 (-3.45%) | 903,873 |
| 22 Aug 2023 | CNY | 83.73 | 84.5 | 81 | 83.29 | 83.29 | +0.09 (+0.11%) | 1,215,279 |
| 21 Aug 2023 | CNY | 84.91 | 85.79 | 82.56 | 83.2 | 83.2 | -1.7 (-2.00%) | 939,165 |
| 18 Aug 2023 | CNY | 85.97 | 87.7 | 84.7 | 84.9 | 84.9 | -1.07 (-1.24%) | 1,059,517 |
| 17 Aug 2023 | CNY | 85.99 | 87.78 | 84.39 | 85.97 | 85.97 | +0.09 (+0.10%) | 1,857,926 |
| 16 Aug 2023 | CNY | 90.2 | 91.58 | 85.58 | 85.88 | 85.88 | -4.12 (-4.58%) | 1,998,609 |
| 15 Aug 2023 | CNY | 92.5 | 93.8 | 89.68 | 90 | 90 | -2.95 (-3.17%) | 1,297,346 |
| 14 Aug 2023 | CNY | 92 | 93.27 | 91 | 92.95 | 92.95 | -0.68 (-0.73%) | 825,413 |
| 11 Aug 2023 | CNY | 96.29 | 96.79 | 93.5 | 93.63 | 93.63 | -2.61 (-2.71%) | 1,007,683 |
| 10 Aug 2023 | CNY | 94.6 | 98 | 94.5 | 96.24 | 96.24 | +1.07 (+1.12%) | 1,083,335 |
