| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 148 | 149.26 | 146.5 | 147.66 | 147.66 | +0.16 (+0.11%) | 4,195,087 |
| 25 Sep 2023 | CNY | 143.88 | 152 | 142.5 | 147.5 | 147.5 | +3.3 (+2.29%) | 9,530,465 |
| 22 Sep 2023 | CNY | 137.68 | 144.99 | 136.5 | 144.2 | 144.2 | +6.5 (+4.72%) | 7,851,187 |
| 21 Sep 2023 | CNY | 138.87 | 139.43 | 136.32 | 137.7 | 137.7 | -1.18 (-0.85%) | 3,724,262 |
| 20 Sep 2023 | CNY | 140.1 | 141.85 | 138.62 | 138.88 | 138.88 | -1.09 (-0.78%) | 3,872,305 |
| 19 Sep 2023 | CNY | 141.5 | 142.63 | 139.7 | 139.97 | 139.97 | -1.82 (-1.28%) | 5,044,737 |
| 18 Sep 2023 | CNY | 138 | 142.99 | 136.67 | 141.79 | 141.79 | +5.21 (+3.81%) | 10,738,339 |
| 15 Sep 2023 | CNY | 128.29 | 137.45 | 126.47 | 136.58 | 136.58 | +11.58 (+9.26%) | 11,348,137 |
| 14 Sep 2023 | CNY | 123.92 | 125.83 | 122 | 125 | 125 | +0.7 (+0.56%) | 2,224,495 |
| 13 Sep 2023 | CNY | 125.15 | 126.29 | 123.72 | 124.3 | 124.3 | -0.86 (-0.69%) | 1,619,189 |
| 12 Sep 2023 | CNY | 124.33 | 125.54 | 123.51 | 125.16 | 125.16 | +0.81 (+0.65%) | 1,926,084 |
| 11 Sep 2023 | CNY | 123 | 126.36 | 122.61 | 124.35 | 124.35 | +1.09 (+0.88%) | 2,481,169 |
| 8 Sep 2023 | CNY | 122.12 | 124.2 | 122 | 123.26 | 123.26 | +0.73 (+0.60%) | 1,674,831 |
| 7 Sep 2023 | CNY | 124.49 | 124.76 | 122.24 | 122.53 | 122.53 | -1.96 (-1.57%) | 1,894,828 |
| 6 Sep 2023 | CNY | 127.81 | 128.7 | 124.31 | 124.49 | 124.49 | -3.86 (-3.01%) | 3,747,483 |
| 5 Sep 2023 | CNY | 129.8 | 130 | 128.03 | 128.35 | 128.35 | -1.75 (-1.35%) | 2,405,427 |
| 4 Sep 2023 | CNY | 132.01 | 132.91 | 129.86 | 130.1 | 130.1 | -1.57 (-1.19%) | 2,488,742 |
| 1 Sep 2023 | CNY | 133.59 | 134.56 | 131.34 | 131.67 | 131.67 | -1.38 (-1.04%) | 1,325,820 |
| 31 Aug 2023 | CNY | 131.29 | 134.59 | 130.33 | 133.05 | 133.05 | +2.11 (+1.61%) | 3,295,265 |
| 30 Aug 2023 | CNY | 134.39 | 134.6 | 130.08 | 130.94 | 130.94 | -1.06 (-0.80%) | 3,026,497 |
| 29 Aug 2023 | CNY | 128.49 | 133.1 | 128.1 | 132 | 132 | +2.45 (+1.89%) | 4,120,867 |
| 28 Aug 2023 | CNY | 135 | 135 | 129.4 | 129.55 | 129.55 | +2.1 (+1.65%) | 3,755,255 |
| 25 Aug 2023 | CNY | 126.5 | 128.76 | 124.76 | 127.45 | 127.45 | +1.15 (+0.91%) | 3,750,180 |
| 24 Aug 2023 | CNY | 118.8 | 128.03 | 118.8 | 126.3 | 126.3 | +7.27 (+6.11%) | 4,660,086 |
| 23 Aug 2023 | CNY | 120.69 | 121.5 | 118.79 | 119.03 | 119.03 | -1.66 (-1.38%) | 1,548,118 |
| 22 Aug 2023 | CNY | 121.8 | 123 | 119 | 120.69 | 120.69 | -1.15 (-0.94%) | 2,521,424 |
| 21 Aug 2023 | CNY | 122.8 | 124.37 | 121.84 | 121.84 | 121.84 | -1.66 (-1.34%) | 1,444,240 |
| 18 Aug 2023 | CNY | 126 | 126.22 | 123.5 | 123.5 | 123.5 | -2.68 (-2.12%) | 1,795,862 |
| 17 Aug 2023 | CNY | 126 | 127.95 | 124.3 | 126.18 | 126.18 | -0.82 (-0.65%) | 2,010,157 |
| 16 Aug 2023 | CNY | 128 | 129.1 | 126.14 | 127 | 127 | -1.12 (-0.87%) | 1,760,249 |
