| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 118 | 119.27 | 117.21 | 118.1 | 118.1 | -0.15 (-0.13%) | 2,825,734 |
| 22 Sep 2023 | CNY | 119 | 120.07 | 116.68 | 118.25 | 118.25 | -0.89 (-0.75%) | 3,862,310 |
| 21 Sep 2023 | CNY | 118.27 | 120.44 | 118.2 | 119.14 | 119.14 | -0.29 (-0.24%) | 2,736,561 |
| 20 Sep 2023 | CNY | 122.52 | 123.5 | 118.73 | 119.43 | 119.43 | -3.77 (-3.06%) | 4,743,399 |
| 19 Sep 2023 | CNY | 123.6 | 126.2 | 122.43 | 123.2 | 123.2 | -0.56 (-0.45%) | 3,297,895 |
| 18 Sep 2023 | CNY | 125.01 | 126 | 123.09 | 123.76 | 123.76 | -2.54 (-2.01%) | 3,552,501 |
| 15 Sep 2023 | CNY | 121.79 | 129.79 | 120.91 | 126.3 | 126.3 | +5.09 (+4.20%) | 5,928,522 |
| 14 Sep 2023 | CNY | 124.57 | 124.58 | 120.73 | 121.21 | 121.21 | -2.74 (-2.21%) | 3,461,662 |
| 13 Sep 2023 | CNY | 125.23 | 126.6 | 122.8 | 123.95 | 123.95 | -1.46 (-1.16%) | 3,051,277 |
| 12 Sep 2023 | CNY | 124.76 | 126.32 | 122.8 | 125.41 | 125.41 | +0.24 (+0.19%) | 3,761,622 |
| 11 Sep 2023 | CNY | 126.8 | 128.46 | 124.68 | 125.17 | 125.17 | -2.83 (-2.21%) | 6,663,461 |
| 8 Sep 2023 | CNY | 125.17 | 131 | 125 | 128 | 128 | +2.4 (+1.91%) | 6,799,186 |
| 7 Sep 2023 | CNY | 124.01 | 127.5 | 123.1 | 125.6 | 125.6 | +0.19 (+0.15%) | 5,257,862 |
| 6 Sep 2023 | CNY | 125.12 | 127.01 | 123.66 | 125.41 | 125.41 | -1.6 (-1.26%) | 4,996,903 |
| 5 Sep 2023 | CNY | 127 | 128.93 | 124.58 | 127.01 | 127.01 | +1.46 (+1.16%) | 8,053,350 |
| 4 Sep 2023 | CNY | 124 | 125.77 | 122.26 | 125.55 | 125.55 | +2.99 (+2.44%) | 6,841,186 |
| 1 Sep 2023 | CNY | 123.67 | 125.8 | 121.48 | 122.56 | 122.56 | -1.54 (-1.24%) | 3,719,039 |
| 31 Aug 2023 | CNY | 123.5 | 126.7 | 123.01 | 124.1 | 124.1 | -1.41 (-1.12%) | 6,032,545 |
| 30 Aug 2023 | CNY | 130 | 132.94 | 124.98 | 125.51 | 125.51 | -0.29 (-0.23%) | 13,228,297 |
| 29 Aug 2023 | CNY | 112 | 125.9 | 110.41 | 125.8 | 125.8 | +15.8 (+14.36%) | 10,301,890 |
| 28 Aug 2023 | CNY | 116 | 116.18 | 109.2 | 110 | 110 | +0.8 (+0.73%) | 3,889,948 |
| 25 Aug 2023 | CNY | 110.96 | 111.3 | 108 | 109.2 | 109.2 | -3.12 (-2.78%) | 3,822,831 |
| 24 Aug 2023 | CNY | 112.44 | 113.3 | 110.8 | 112.32 | 112.32 | +0.12 (+0.11%) | 3,512,741 |
| 23 Aug 2023 | CNY | 115.51 | 115.51 | 111.68 | 112.2 | 112.2 | -1.98 (-1.73%) | 2,581,478 |
| 22 Aug 2023 | CNY | 113.87 | 115.28 | 111.6 | 114.18 | 114.18 | +0.18 (+0.16%) | 3,916,951 |
| 21 Aug 2023 | CNY | 115 | 115.86 | 113.43 | 114 | 114 | -1.55 (-1.34%) | 2,370,310 |
| 18 Aug 2023 | CNY | 117.15 | 119.2 | 115.35 | 115.55 | 115.55 | -1.45 (-1.24%) | 2,116,330 |
| 17 Aug 2023 | CNY | 116 | 117.9 | 112.68 | 117 | 117 | +0.87 (+0.75%) | 4,329,403 |
| 16 Aug 2023 | CNY | 116.53 | 119.17 | 115.02 | 116.13 | 116.13 | -0.35 (-0.30%) | 4,224,512 |
| 15 Aug 2023 | CNY | 121.7 | 122 | 112.33 | 116.48 | 116.48 | -4.96 (-4.08%) | 5,559,781 |
