| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | CNY | 96.18 | 99.68 | 95.5 | 97.68 | 97.68 | +0.68 (+0.70%) | 814,330 |
| 26 Sep 2023 | CNY | 100.6 | 101 | 96.66 | 97 | 97 | -3.66 (-3.64%) | 1,199,390 |
| 25 Sep 2023 | CNY | 103.33 | 103.9 | 100 | 100.66 | 100.66 | -2.67 (-2.58%) | 1,113,030 |
| 22 Sep 2023 | CNY | 101.55 | 104.44 | 98.62 | 103.33 | 103.33 | +1.3 (+1.27%) | 1,711,730 |
| 21 Sep 2023 | CNY | 101.6 | 103.6 | 99.5 | 102.03 | 102.03 | -0.3 (-0.29%) | 1,366,820 |
| 20 Sep 2023 | CNY | 103.85 | 106.41 | 102 | 102.33 | 102.33 | -2.17 (-2.08%) | 1,994,730 |
| 19 Sep 2023 | CNY | 98.19 | 108.5 | 96.55 | 104.5 | 104.5 | +6.48 (+6.61%) | 2,595,730 |
| 18 Sep 2023 | CNY | 100.9 | 100.9 | 97.7 | 98.02 | 98.02 | -3.47 (-3.42%) | 1,222,720 |
| 15 Sep 2023 | CNY | 96.75 | 103.43 | 94.01 | 101.49 | 101.49 | +4.99 (+5.17%) | 2,085,930 |
| 14 Sep 2023 | CNY | 98 | 98.98 | 95.24 | 96.5 | 96.5 | -1.58 (-1.61%) | 923,770 |
| 13 Sep 2023 | CNY | 99.88 | 100.87 | 96.5 | 98.08 | 98.08 | -0.27 (-0.27%) | 1,225,060 |
| 12 Sep 2023 | CNY | 101.02 | 101.03 | 98 | 98.35 | 98.35 | -2.28 (-2.27%) | 1,023,980 |
| 11 Sep 2023 | CNY | 100.5 | 101.98 | 99.1 | 100.63 | 100.63 | +0.44 (+0.44%) | 776,130 |
| 8 Sep 2023 | CNY | 99.69 | 102.01 | 99.68 | 100.19 | 100.19 | -0.81 (-0.80%) | 673,880 |
| 7 Sep 2023 | CNY | 102.24 | 105.24 | 99.7 | 101 | 101 | -1.48 (-1.44%) | 1,301,050 |
| 6 Sep 2023 | CNY | 100.25 | 102.97 | 98.88 | 102.48 | 102.48 | +1.58 (+1.57%) | 1,237,490 |
| 5 Sep 2023 | CNY | 99.45 | 104.73 | 99.45 | 100.9 | 100.9 | +1.5 (+1.51%) | 2,001,690 |
| 4 Sep 2023 | CNY | 97 | 100.98 | 95.15 | 99.4 | 99.4 | +2.4 (+2.47%) | 1,056,980 |
| 1 Sep 2023 | CNY | 99.8 | 104.42 | 96.89 | 97 | 97 | -0.72 (-0.74%) | 1,674,100 |
| 31 Aug 2023 | CNY | 96.12 | 98.76 | 94.06 | 97.72 | 97.72 | +1.72 (+1.79%) | 1,324,910 |
| 30 Aug 2023 | CNY | 92.77 | 98.37 | 92.76 | 96 | 96 | +3.41 (+3.68%) | 1,420,920 |
| 29 Aug 2023 | CNY | 87.8 | 94.9 | 87.17 | 92.59 | 92.59 | +4.58 (+5.20%) | 1,848,720 |
| 28 Aug 2023 | CNY | 98.88 | 99.01 | 87 | 88.01 | 88.01 | -3.58 (-3.91%) | 1,097,450 |
| 25 Aug 2023 | CNY | 94.38 | 95.48 | 90.37 | 91.59 | 91.59 | -4.01 (-4.19%) | 820,160 |
| 24 Aug 2023 | CNY | 93.4 | 98.5 | 92.02 | 95.6 | 95.6 | +2.39 (+2.56%) | 1,103,940 |
| 23 Aug 2023 | CNY | 96 | 96.26 | 92.98 | 93.21 | 93.21 | -2.94 (-3.06%) | 672,080 |
| 22 Aug 2023 | CNY | 96.99 | 98.89 | 92.97 | 96.15 | 96.15 | -0.42 (-0.43%) | 792,190 |
| 21 Aug 2023 | CNY | 97.05 | 100.4 | 96.35 | 96.57 | 96.57 | -2.48 (-2.50%) | 632,830 |
| 18 Aug 2023 | CNY | 98.45 | 102.99 | 97.32 | 99.05 | 99.05 | +1.97 (+2.03%) | 1,959,850 |
| 17 Aug 2023 | CNY | 97 | 98.96 | 95.33 | 97.08 | 97.08 | -0.14 (-0.14%) | 687,860 |
