| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2023 | CNY | 245 | 246.28 | 244 | 244 | 244 | -3.17 (-1.28%) | 5,449,710 |
| 19 Sep 2023 | CNY | 246 | 248.28 | 243.8 | 247.17 | 247.17 | -0.21 (-0.08%) | 6,239,693 |
| 18 Sep 2023 | CNY | 244.5 | 251.2 | 244.29 | 247.38 | 247.38 | +3.09 (+1.26%) | 9,640,522 |
| 15 Sep 2023 | CNY | 244 | 246.84 | 241.51 | 244.29 | 244.29 | +0.66 (+0.27%) | 8,225,595 |
| 14 Sep 2023 | CNY | 246.8 | 246.95 | 242 | 243.63 | 243.63 | -7.92 (-3.15%) | 15,258,025 |
| 13 Sep 2023 | CNY | 252 | 254.28 | 250.4 | 251.55 | 251.55 | -0.44 (-0.17%) | 9,147,897 |
| 12 Sep 2023 | CNY | 248.7 | 253.37 | 247.1 | 251.99 | 251.99 | +4.98 (+2.02%) | 11,953,240 |
| 11 Sep 2023 | CNY | 243.7 | 248.5 | 242.2 | 247.01 | 247.01 | +2.96 (+1.21%) | 7,651,344 |
| 8 Sep 2023 | CNY | 247.01 | 247.01 | 242.69 | 244.05 | 244.05 | -4.35 (-1.75%) | 6,763,440 |
| 7 Sep 2023 | CNY | 250.42 | 250.42 | 248.11 | 248.4 | 248.4 | -2.05 (-0.82%) | 6,091,302 |
| 6 Sep 2023 | CNY | 250 | 252.3 | 249.3 | 250.45 | 250.45 | +1.42 (+0.57%) | 6,592,856 |
| 5 Sep 2023 | CNY | 252.2 | 252.2 | 248.69 | 249.03 | 249.03 | -3.42 (-1.35%) | 7,457,050 |
| 4 Sep 2023 | CNY | 251.6 | 253 | 248.88 | 252.45 | 252.45 | +3.33 (+1.34%) | 9,651,160 |
| 1 Sep 2023 | CNY | 253 | 254.47 | 248 | 249.12 | 249.12 | -0.28 (-0.11%) | 7,777,183 |
| 31 Aug 2023 | CNY | 250.51 | 250.99 | 248 | 249.4 | 249.4 | -0.4 (-0.16%) | 8,873,396 |
| 30 Aug 2023 | CNY | 249.33 | 251.47 | 247.84 | 249.8 | 249.8 | +3.09 (+1.25%) | 15,218,735 |
| 29 Aug 2023 | CNY | 236.81 | 247.5 | 236.81 | 246.71 | 246.71 | +11.18 (+4.75%) | 21,322,346 |
| 28 Aug 2023 | CNY | 248 | 248 | 234.25 | 235.53 | 235.53 | +2.93 (+1.26%) | 13,352,736 |
| 25 Aug 2023 | CNY | 233.28 | 234.33 | 231.5 | 232.6 | 232.6 | -2.3 (-0.98%) | 6,677,526 |
| 24 Aug 2023 | CNY | 231.01 | 237 | 231.01 | 234.9 | 234.9 | +4.81 (+2.09%) | 10,681,059 |
| 23 Aug 2023 | CNY | 234.54 | 234.54 | 230.03 | 230.09 | 230.09 | -4.45 (-1.90%) | 8,123,755 |
| 22 Aug 2023 | CNY | 237.97 | 238.5 | 230.9 | 234.54 | 234.54 | +0.13 (+0.06%) | 11,211,589 |
| 21 Aug 2023 | CNY | 239.8 | 239.88 | 234.05 | 234.41 | 234.41 | -5.88 (-2.45%) | 12,787,920 |
| 18 Aug 2023 | CNY | 245.56 | 245.56 | 240 | 240.29 | 240.29 | -5.72 (-2.33%) | 9,846,650 |
| 17 Aug 2023 | CNY | 243.37 | 246.34 | 240.4 | 246.01 | 246.01 | +1.81 (+0.74%) | 8,683,555 |
| 16 Aug 2023 | CNY | 243.28 | 245.5 | 242.21 | 244.2 | 244.2 | -0.34 (-0.14%) | 7,997,936 |
| 15 Aug 2023 | CNY | 245.82 | 246.13 | 241.9 | 244.54 | 244.54 | -1.28 (-0.52%) | 11,502,129 |
| 14 Aug 2023 | CNY | 255 | 256.99 | 243.49 | 245.82 | 245.82 | -13.43 (-5.18%) | 25,289,035 |
| 11 Aug 2023 | CNY | 262.69 | 262.7 | 259.01 | 259.25 | 259.25 | -3.45 (-1.31%) | 8,612,528 |
| 10 Aug 2023 | CNY | 263 | 264.87 | 260.74 | 262.7 | 262.7 | -0.2 (-0.08%) | 6,001,610 |
