| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2023 | CNY | 234.98 | 236.2 | 231.01 | 232.23 | 232.23 | -0.86 (-0.37%) | 3,640,881 |
| 12 Sep 2023 | CNY | 235.02 | 235.66 | 232.01 | 233.09 | 233.09 | -2.3 (-0.98%) | 3,279,212 |
| 11 Sep 2023 | CNY | 232.67 | 237.5 | 232 | 235.39 | 235.39 | +2.09 (+0.90%) | 4,269,187 |
| 8 Sep 2023 | CNY | 232.99 | 234.88 | 231.5 | 233.3 | 233.3 | -0.27 (-0.12%) | 2,747,014 |
| 7 Sep 2023 | CNY | 237.91 | 238.09 | 232.5 | 233.57 | 233.57 | -4.52 (-1.90%) | 4,760,734 |
| 6 Sep 2023 | CNY | 237.51 | 238.98 | 236.5 | 238.09 | 238.09 | +0.01 (+0.0%) | 2,682,478 |
| 5 Sep 2023 | CNY | 239.89 | 242.47 | 237.6 | 238.08 | 238.08 | -3.1 (-1.29%) | 4,766,435 |
| 4 Sep 2023 | CNY | 240.54 | 245 | 239.23 | 241.18 | 241.18 | +3.38 (+1.42%) | 7,420,132 |
| 1 Sep 2023 | CNY | 236.47 | 241.2 | 236 | 237.8 | 237.8 | +5.5 (+2.37%) | 6,076,764 |
| 31 Aug 2023 | CNY | 234.23 | 235 | 232.02 | 232.3 | 232.3 | -0.96 (-0.41%) | 3,831,586 |
| 30 Aug 2023 | CNY | 235.52 | 235.8 | 233.02 | 233.26 | 233.26 | -0.59 (-0.25%) | 5,196,311 |
| 29 Aug 2023 | CNY | 229 | 235.48 | 228.49 | 233.85 | 233.85 | +5.56 (+2.44%) | 6,640,487 |
| 28 Aug 2023 | CNY | 240.5 | 241.47 | 226.19 | 228.29 | 228.29 | -3.31 (-1.43%) | 9,000,703 |
| 25 Aug 2023 | CNY | 233.3 | 233.83 | 229.6 | 231.6 | 231.6 | -1.7 (-0.73%) | 4,925,393 |
| 24 Aug 2023 | CNY | 225.87 | 235.1 | 224.11 | 233.3 | 233.3 | +8.82 (+3.93%) | 7,067,245 |
| 23 Aug 2023 | CNY | 228.83 | 229.41 | 224.48 | 224.48 | 224.48 | -4.35 (-1.90%) | 4,059,179 |
| 22 Aug 2023 | CNY | 230.24 | 230.87 | 225.8 | 228.83 | 228.83 | -0.07 (-0.03%) | 4,746,465 |
| 21 Aug 2023 | CNY | 228.02 | 232.68 | 226.08 | 228.9 | 228.9 | -0.8 (-0.35%) | 3,765,777 |
| 18 Aug 2023 | CNY | 235 | 235.29 | 229.58 | 229.7 | 229.7 | -5.37 (-2.28%) | 4,139,405 |
| 17 Aug 2023 | CNY | 228.28 | 235.12 | 227.12 | 235.07 | 235.07 | +5.39 (+2.35%) | 4,336,506 |
| 16 Aug 2023 | CNY | 228.01 | 231.59 | 227.32 | 229.68 | 229.68 | +0.35 (+0.15%) | 2,932,687 |
| 15 Aug 2023 | CNY | 232.09 | 232.09 | 227.16 | 229.33 | 229.33 | -0.57 (-0.25%) | 3,135,484 |
| 14 Aug 2023 | CNY | 230 | 230.31 | 225.6 | 229.9 | 229.9 | -2.78 (-1.19%) | 4,943,138 |
| 11 Aug 2023 | CNY | 238.9 | 239.31 | 232.68 | 232.68 | 232.68 | -4.32 (-1.82%) | 4,147,354 |
| 10 Aug 2023 | CNY | 236.5 | 238.42 | 234.53 | 237 | 237 | -0.3 (-0.13%) | 4,115,066 |
| 9 Aug 2023 | CNY | 235.01 | 237.77 | 234.5 | 237.3 | 237.3 | +1.4 (+0.59%) | 4,036,682 |
| 8 Aug 2023 | CNY | 234.99 | 237.91 | 233.04 | 235.9 | 235.9 | +0.69 (+0.29%) | 3,884,026 |
| 7 Aug 2023 | CNY | 237.5 | 238.48 | 233.89 | 235.21 | 235.21 | -4.69 (-1.95%) | 5,693,102 |
| 4 Aug 2023 | CNY | 242 | 243.44 | 238.8 | 239.9 | 239.9 | +2.02 (+0.85%) | 5,382,400 |
| 3 Aug 2023 | CNY | 237.35 | 239.52 | 234.5 | 237.88 | 237.88 | +0.46 (+0.19%) | 4,575,146 |
