| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 248.2 | 248.5 | 242.08 | 243.1 | 243.1 | -5.6 (-2.25%) | 4,333,930 |
| 13 Oct 2023 | CNY | 249.88 | 249.93 | 241.54 | 248.7 | 248.7 | -4.78 (-1.89%) | 7,690,330 |
| 12 Oct 2023 | CNY | 245.7 | 255.11 | 245.12 | 253.48 | 253.48 | +9.19 (+3.76%) | 8,421,780 |
| 11 Oct 2023 | CNY | 247.85 | 248.49 | 241.81 | 244.29 | 244.29 | -3.56 (-1.44%) | 5,802,560 |
| 10 Oct 2023 | CNY | 245 | 250.89 | 244.27 | 247.85 | 247.85 | +1.6 (+0.65%) | 6,312,840 |
| 9 Oct 2023 | CNY | 239.23 | 247.53 | 238.56 | 246.25 | 246.25 | +4.95 (+2.05%) | 7,113,610 |
| 28 Sep 2023 | CNY | 233 | 247.89 | 230.7 | 241.3 | 241.3 | +8.35 (+3.58%) | 11,431,420 |
| 27 Sep 2023 | CNY | 232.6 | 236.6 | 231.13 | 232.95 | 232.95 | +0.34 (+0.15%) | 4,819,960 |
| 26 Sep 2023 | CNY | 233.5 | 236.18 | 232.6 | 232.61 | 232.61 | -2.39 (-1.02%) | 4,261,060 |
| 25 Sep 2023 | CNY | 234 | 236.92 | 231.66 | 235 | 235 | +0.5 (+0.21%) | 6,474,810 |
| 22 Sep 2023 | CNY | 232 | 235 | 230.37 | 234.5 | 234.5 | +2.09 (+0.90%) | 6,877,230 |
| 21 Sep 2023 | CNY | 233 | 235.3 | 231.8 | 232.41 | 232.41 | -1.57 (-0.67%) | 4,590,110 |
| 20 Sep 2023 | CNY | 238.76 | 240.93 | 233.58 | 233.98 | 233.98 | -5.92 (-2.47%) | 6,621,520 |
| 19 Sep 2023 | CNY | 245.48 | 246.18 | 231.55 | 239.9 | 239.9 | -5.58 (-2.27%) | 8,686,000 |
| 18 Sep 2023 | CNY | 247 | 250.12 | 245 | 245.48 | 245.48 | -3.67 (-1.47%) | 4,656,770 |
| 15 Sep 2023 | CNY | 252.09 | 255.6 | 247.8 | 249.15 | 249.15 | -2.81 (-1.12%) | 6,379,020 |
| 14 Sep 2023 | CNY | 259.67 | 261 | 251 | 251.96 | 251.96 | -7.69 (-2.96%) | 6,574,200 |
| 13 Sep 2023 | CNY | 262.62 | 265.29 | 258.02 | 259.65 | 259.65 | -4.35 (-1.65%) | 3,853,930 |
| 12 Sep 2023 | CNY | 264.11 | 266.37 | 263.88 | 264 | 264 | -2.11 (-0.79%) | 2,688,280 |
| 11 Sep 2023 | CNY | 265 | 267.97 | 259.07 | 266.11 | 266.11 | -0.39 (-0.15%) | 5,424,300 |
| 8 Sep 2023 | CNY | 262.75 | 268.5 | 262 | 266.5 | 266.5 | +2 (+0.76%) | 5,057,000 |
| 7 Sep 2023 | CNY | 276.99 | 277.3 | 264.23 | 264.5 | 264.5 | -15.9 (-5.67%) | 9,621,290 |
| 6 Sep 2023 | CNY | 270.03 | 280.5 | 269 | 280.4 | 280.4 | +9.1 (+3.35%) | 10,449,740 |
| 5 Sep 2023 | CNY | 271.83 | 274.48 | 269.88 | 271.3 | 271.3 | +0.3 (+0.11%) | 5,907,670 |
| 4 Sep 2023 | CNY | 275.06 | 276 | 268.1 | 271 | 271 | -2.02 (-0.74%) | 6,370,640 |
| 1 Sep 2023 | CNY | 273.98 | 283.47 | 272.36 | 273.02 | 273.02 | +1.76 (+0.65%) | 7,523,660 |
| 31 Aug 2023 | CNY | 267.99 | 273.04 | 264 | 271.26 | 271.26 | +3.11 (+1.16%) | 6,208,540 |
| 30 Aug 2023 | CNY | 266.5 | 274.88 | 264 | 268.15 | 268.15 | +6.74 (+2.58%) | 8,775,110 |
| 29 Aug 2023 | CNY | 250.29 | 262.03 | 250.12 | 261.41 | 261.41 | +7.41 (+2.92%) | 5,547,950 |
| 28 Aug 2023 | CNY | 272.22 | 274.15 | 251.98 | 254 | 254 | -3 (-1.17%) | 6,895,940 |
