| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 123.55 | 125.6 | 121.56 | 124.02 | 124.02 | +1.04 (+0.85%) | 3,267,520 |
| 25 Sep 2023 | CNY | 121.48 | 124.61 | 120.44 | 122.98 | 122.98 | +0.98 (+0.80%) | 3,454,915 |
| 22 Sep 2023 | CNY | 121.2 | 123.18 | 120.05 | 122 | 122 | +1.5 (+1.24%) | 3,115,906 |
| 21 Sep 2023 | CNY | 119.94 | 122.4 | 119.52 | 120.5 | 120.5 | -0.38 (-0.31%) | 2,525,858 |
| 20 Sep 2023 | CNY | 123.26 | 123.26 | 120.03 | 120.88 | 120.88 | -2.09 (-1.70%) | 2,632,156 |
| 19 Sep 2023 | CNY | 124.36 | 125.11 | 121.35 | 122.97 | 122.97 | -1.33 (-1.07%) | 3,628,195 |
| 18 Sep 2023 | CNY | 117.4 | 126.36 | 117.16 | 124.3 | 124.3 | +7.23 (+6.18%) | 7,944,417 |
| 15 Sep 2023 | CNY | 120.46 | 120.46 | 116.1 | 117.07 | 117.07 | -3.53 (-2.93%) | 3,684,557 |
| 14 Sep 2023 | CNY | 124.19 | 124.68 | 120.02 | 120.6 | 120.6 | -3.79 (-3.05%) | 4,166,085 |
| 13 Sep 2023 | CNY | 126.66 | 127.04 | 122.91 | 124.39 | 124.39 | -2.72 (-2.14%) | 3,641,322 |
| 12 Sep 2023 | CNY | 129.95 | 130.55 | 127 | 127.11 | 127.11 | -2.39 (-1.85%) | 2,738,551 |
| 11 Sep 2023 | CNY | 129.2 | 132.8 | 126.66 | 129.5 | 129.5 | -1.96 (-1.49%) | 4,248,138 |
| 8 Sep 2023 | CNY | 134.3 | 136.48 | 128.8 | 131.46 | 131.46 | -5.56 (-4.06%) | 3,729,797 |
| 7 Sep 2023 | CNY | 142.04 | 142.23 | 136.5 | 137.02 | 137.02 | -5.02 (-3.53%) | 3,961,094 |
| 6 Sep 2023 | CNY | 149.39 | 149.39 | 141.4 | 142.04 | 142.04 | -8.96 (-5.93%) | 6,082,521 |
| 5 Sep 2023 | CNY | 152 | 154.99 | 148.26 | 151 | 151 | -1.59 (-1.04%) | 4,225,798 |
| 4 Sep 2023 | CNY | 154.64 | 155.13 | 151.52 | 152.59 | 152.59 | -2.05 (-1.33%) | 2,127,716 |
| 1 Sep 2023 | CNY | 151 | 156.5 | 150.5 | 154.64 | 154.64 | +2.08 (+1.36%) | 2,029,913 |
| 31 Aug 2023 | CNY | 156.39 | 156.46 | 152.26 | 152.56 | 152.56 | -3.6 (-2.31%) | 2,576,700 |
| 30 Aug 2023 | CNY | 158.55 | 159.8 | 154.08 | 156.16 | 156.16 | -2.62 (-1.65%) | 3,494,290 |
| 29 Aug 2023 | CNY | 159.95 | 162.48 | 158 | 158.78 | 158.78 | -1.25 (-0.78%) | 4,690,677 |
| 28 Aug 2023 | CNY | 188 | 188 | 158.89 | 160.03 | 160.03 | -16.27 (-9.23%) | 6,157,366 |
| 25 Aug 2023 | CNY | 178.22 | 182.8 | 173.36 | 176.3 | 176.3 | -7.67 (-4.17%) | 3,768,864 |
| 24 Aug 2023 | CNY | 183 | 191.25 | 182.26 | 183.97 | 183.97 | -0.36 (-0.20%) | 3,186,720 |
| 23 Aug 2023 | CNY | 189.8 | 189.8 | 184.06 | 184.33 | 184.33 | -4.68 (-2.48%) | 1,482,198 |
| 22 Aug 2023 | CNY | 190.51 | 192 | 183.68 | 189.01 | 189.01 | -1.88 (-0.98%) | 2,856,734 |
| 21 Aug 2023 | CNY | 196.49 | 198.88 | 190.49 | 190.89 | 190.89 | -5.61 (-2.85%) | 1,440,631 |
| 18 Aug 2023 | CNY | 191.4 | 201.38 | 190.45 | 196.5 | 196.5 | +5.15 (+2.69%) | 2,914,720 |
| 17 Aug 2023 | CNY | 192 | 194.84 | 188.62 | 191.35 | 191.35 | -2.64 (-1.36%) | 2,277,372 |
| 16 Aug 2023 | CNY | 200 | 201.98 | 192 | 193.99 | 193.99 | -8.01 (-3.97%) | 1,662,257 |
