| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 71.89 | 73.26 | 70.77 | 71.2 | 71.2 | -1.41 (-1.94%) | 1,399,049 |
| 22 Sep 2023 | CNY | 67.75 | 72.86 | 67.16 | 72.61 | 72.61 | +5.11 (+7.57%) | 2,308,834 |
| 21 Sep 2023 | CNY | 67.81 | 69.48 | 67.12 | 67.5 | 67.5 | -0.26 (-0.38%) | 1,212,854 |
| 20 Sep 2023 | CNY | 69.75 | 70.68 | 67.66 | 67.76 | 67.76 | -2.01 (-2.88%) | 1,244,516 |
| 19 Sep 2023 | CNY | 70.61 | 70.9 | 68.33 | 69.77 | 69.77 | -0.8 (-1.13%) | 999,770 |
| 18 Sep 2023 | CNY | 69.81 | 73.26 | 69.66 | 70.57 | 70.57 | +0.22 (+0.31%) | 1,667,261 |
| 15 Sep 2023 | CNY | 72.46 | 72.7 | 70.03 | 70.35 | 70.35 | -2.11 (-2.91%) | 1,176,743 |
| 14 Sep 2023 | CNY | 74 | 74.4 | 72.1 | 72.46 | 72.46 | -2 (-2.69%) | 1,048,078 |
| 13 Sep 2023 | CNY | 77.3 | 78.85 | 74.01 | 74.46 | 74.46 | -4.24 (-5.39%) | 1,431,044 |
| 12 Sep 2023 | CNY | 78.5 | 81.18 | 77.83 | 78.7 | 78.7 | +1.52 (+1.97%) | 2,008,811 |
| 11 Sep 2023 | CNY | 74.5 | 79.3 | 74.3 | 77.18 | 77.18 | +2.15 (+2.87%) | 1,372,929 |
| 8 Sep 2023 | CNY | 75.31 | 76.21 | 73.9 | 75.03 | 75.03 | -0.7 (-0.92%) | 1,065,955 |
| 7 Sep 2023 | CNY | 78.59 | 78.68 | 75.7 | 75.73 | 75.73 | -2.83 (-3.60%) | 1,276,774 |
| 6 Sep 2023 | CNY | 79.11 | 79.47 | 77.9 | 78.56 | 78.56 | -0.94 (-1.18%) | 1,116,352 |
| 5 Sep 2023 | CNY | 81.99 | 81.99 | 79.15 | 79.5 | 79.5 | -2.32 (-2.84%) | 1,210,198 |
| 4 Sep 2023 | CNY | 80.01 | 82.37 | 78.13 | 81.82 | 81.82 | +0.62 (+0.76%) | 2,163,523 |
| 1 Sep 2023 | CNY | 81.7 | 82.5 | 79.81 | 81.2 | 81.2 | -0.45 (-0.55%) | 2,009,098 |
| 31 Aug 2023 | CNY | 83.65 | 83.9 | 81.02 | 81.65 | 81.65 | -3.2 (-3.77%) | 2,873,152 |
| 30 Aug 2023 | CNY | 78.92 | 87.49 | 78.51 | 84.85 | 84.85 | +6.36 (+8.10%) | 4,593,692 |
| 29 Aug 2023 | CNY | 73 | 79 | 72.8 | 78.49 | 78.49 | +5.18 (+7.07%) | 2,617,626 |
| 28 Aug 2023 | CNY | 79 | 79 | 73.31 | 73.31 | 73.31 | +0.61 (+0.84%) | 2,022,059 |
| 25 Aug 2023 | CNY | 76.9 | 76.9 | 72.51 | 72.7 | 72.7 | -5.69 (-7.26%) | 2,107,723 |
| 24 Aug 2023 | CNY | 80.48 | 81.87 | 78 | 78.39 | 78.39 | -0.9 (-1.14%) | 1,852,420 |
| 23 Aug 2023 | CNY | 82 | 82 | 79.01 | 79.29 | 79.29 | -3.17 (-3.84%) | 1,971,049 |
| 22 Aug 2023 | CNY | 79 | 83.54 | 78.66 | 82.46 | 82.46 | +5.38 (+6.98%) | 3,212,329 |
| 21 Aug 2023 | CNY | 76.81 | 79.46 | 76.51 | 77.08 | 77.08 | -0.1 (-0.13%) | 1,043,420 |
| 18 Aug 2023 | CNY | 79.56 | 81.4 | 77.18 | 77.18 | 77.18 | -1.39 (-1.77%) | 1,377,494 |
| 17 Aug 2023 | CNY | 76.64 | 79.95 | 75.8 | 78.57 | 78.57 | +1.48 (+1.92%) | 1,514,303 |
| 16 Aug 2023 | CNY | 78.72 | 78.73 | 76.4 | 77.09 | 77.09 | -1.51 (-1.92%) | 1,143,156 |
| 15 Aug 2023 | CNY | 81.71 | 81.74 | 77.7 | 78.6 | 78.6 | -3.08 (-3.77%) | 1,677,926 |
