| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 203.1 | 206.33 | 202.05 | 203.44 | 203.44 | -1.71 (-0.83%) | 5,175,580 |
| 13 Oct 2023 | CNY | 208.67 | 208.67 | 203.41 | 205.15 | 205.15 | -4.83 (-2.30%) | 8,832,670 |
| 12 Oct 2023 | CNY | 213 | 213.48 | 209.2 | 209.98 | 209.98 | -0.15 (-0.07%) | 4,574,850 |
| 11 Oct 2023 | CNY | 212.9 | 213.86 | 209.25 | 210.13 | 210.13 | -1.16 (-0.55%) | 4,977,160 |
| 10 Oct 2023 | CNY | 218.59 | 218.8 | 210.41 | 211.29 | 211.29 | -3.66 (-1.70%) | 7,675,120 |
| 9 Oct 2023 | CNY | 216.2 | 216.6 | 210.34 | 214.95 | 214.95 | -1.7 (-0.78%) | 6,499,790 |
| 28 Sep 2023 | CNY | 222.98 | 223.88 | 216 | 216.65 | 216.65 | -5.46 (-2.46%) | 7,090,460 |
| 27 Sep 2023 | CNY | 222.99 | 225.1 | 220.4 | 222.11 | 222.11 | -0.33 (-0.15%) | 4,023,650 |
| 26 Sep 2023 | CNY | 224.26 | 226.18 | 221.81 | 222.44 | 222.44 | -2.86 (-1.27%) | 3,409,450 |
| 25 Sep 2023 | CNY | 227.95 | 228 | 224.08 | 225.3 | 225.3 | -1.7 (-0.75%) | 3,590,720 |
| 22 Sep 2023 | CNY | 221.9 | 227.99 | 220.21 | 227 | 227 | +6.32 (+2.86%) | 5,836,220 |
| 21 Sep 2023 | CNY | 226.55 | 227.24 | 220.62 | 220.68 | 220.68 | -6.47 (-2.85%) | 5,715,890 |
| 20 Sep 2023 | CNY | 227 | 227.96 | 226.05 | 227.15 | 227.15 | -0.24 (-0.11%) | 2,582,860 |
| 19 Sep 2023 | CNY | 226.5 | 227.65 | 223.8 | 227.39 | 227.39 | +0.06 (+0.03%) | 3,820,160 |
| 18 Sep 2023 | CNY | 225 | 228.8 | 224.18 | 227.33 | 227.33 | +0.73 (+0.32%) | 5,673,190 |
| 15 Sep 2023 | CNY | 232.99 | 234.12 | 225.71 | 226.6 | 226.6 | -5.64 (-2.43%) | 6,947,380 |
| 14 Sep 2023 | CNY | 232.29 | 233.69 | 231.1 | 232.24 | 232.24 | +0.01 (+0.0%) | 2,786,990 |
| 13 Sep 2023 | CNY | 234.98 | 236.2 | 231.01 | 232.23 | 232.23 | -0.86 (-0.37%) | 3,640,880 |
| 12 Sep 2023 | CNY | 235.02 | 235.66 | 232.01 | 233.09 | 233.09 | -2.3 (-0.98%) | 3,279,210 |
| 11 Sep 2023 | CNY | 232.67 | 237.5 | 232 | 235.39 | 235.39 | +2.09 (+0.90%) | 4,269,190 |
| 8 Sep 2023 | CNY | 232.99 | 234.88 | 231.5 | 233.3 | 233.3 | -0.27 (-0.12%) | 2,747,010 |
| 7 Sep 2023 | CNY | 237.91 | 238.09 | 232.5 | 233.57 | 233.57 | -4.52 (-1.90%) | 4,760,730 |
| 6 Sep 2023 | CNY | 237.51 | 238.98 | 236.5 | 238.09 | 238.09 | +0.01 (+0.0%) | 2,682,480 |
| 5 Sep 2023 | CNY | 239.89 | 242.47 | 237.6 | 238.08 | 238.08 | -3.1 (-1.29%) | 4,766,440 |
| 4 Sep 2023 | CNY | 240.54 | 245 | 239.23 | 241.18 | 241.18 | +3.38 (+1.42%) | 7,420,130 |
| 1 Sep 2023 | CNY | 236.47 | 241.2 | 236 | 237.8 | 237.8 | +5.5 (+2.37%) | 6,076,760 |
| 31 Aug 2023 | CNY | 234.23 | 235 | 232.02 | 232.3 | 232.3 | -0.96 (-0.41%) | 3,831,590 |
| 30 Aug 2023 | CNY | 235.52 | 235.8 | 233.02 | 233.26 | 233.26 | -0.59 (-0.25%) | 5,196,310 |
| 29 Aug 2023 | CNY | 229 | 235.48 | 228.49 | 233.85 | 233.85 | +5.56 (+2.44%) | 6,640,490 |
| 28 Aug 2023 | CNY | 240.5 | 241.47 | 226.19 | 228.29 | 228.29 | -3.31 (-1.43%) | 9,000,700 |
