| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 116.07 | 116.07 | 114.22 | 114.24 | 114.24 | -1.36 (-1.18%) | 168,600 |
| 25 Sep 2023 | CNY | 117.01 | 118.68 | 115.22 | 115.6 | 115.6 | -1.88 (-1.60%) | 270,060 |
| 22 Sep 2023 | CNY | 115.42 | 119.31 | 115.42 | 117.48 | 117.48 | +1.95 (+1.69%) | 462,674 |
| 21 Sep 2023 | CNY | 118.88 | 119 | 115.21 | 115.53 | 115.53 | -3.35 (-2.82%) | 450,890 |
| 20 Sep 2023 | CNY | 120.1 | 120.79 | 118.4 | 118.88 | 118.88 | -2.18 (-1.80%) | 164,999 |
| 19 Sep 2023 | CNY | 122.8 | 123 | 120.01 | 121.06 | 121.06 | -1.4 (-1.14%) | 275,877 |
| 18 Sep 2023 | CNY | 123.6 | 125.3 | 120.4 | 122.46 | 122.46 | -0.71 (-0.58%) | 319,262 |
| 15 Sep 2023 | CNY | 124.47 | 125.39 | 122.66 | 123.17 | 123.17 | -0.18 (-0.15%) | 129,160 |
| 14 Sep 2023 | CNY | 124.04 | 124.69 | 122.8 | 123.35 | 123.35 | -1.65 (-1.32%) | 184,900 |
| 13 Sep 2023 | CNY | 126.17 | 127.36 | 123.45 | 125 | 125 | -1.82 (-1.44%) | 217,405 |
| 12 Sep 2023 | CNY | 127 | 128.7 | 125.1 | 126.82 | 126.82 | -0.17 (-0.13%) | 271,147 |
| 11 Sep 2023 | CNY | 126.97 | 128.8 | 122.73 | 126.99 | 126.99 | +0.29 (+0.23%) | 427,380 |
| 8 Sep 2023 | CNY | 127.68 | 128.66 | 125.28 | 126.7 | 126.7 | -0.98 (-0.77%) | 201,500 |
| 7 Sep 2023 | CNY | 128.82 | 129.84 | 127.61 | 127.68 | 127.68 | -1.13 (-0.88%) | 190,500 |
| 6 Sep 2023 | CNY | 129.07 | 129.87 | 126.66 | 128.81 | 128.81 | -0.13 (-0.10%) | 211,622 |
| 5 Sep 2023 | CNY | 127.69 | 130 | 127.01 | 128.94 | 128.94 | +1.24 (+0.97%) | 312,400 |
| 4 Sep 2023 | CNY | 128.55 | 128.55 | 126.42 | 127.7 | 127.7 | +0.06 (+0.05%) | 201,000 |
| 1 Sep 2023 | CNY | 129.69 | 129.69 | 126.67 | 127.64 | 127.64 | -2.16 (-1.66%) | 233,600 |
| 31 Aug 2023 | CNY | 130 | 131.65 | 127.29 | 129.8 | 129.8 | -1 (-0.76%) | 398,900 |
| 30 Aug 2023 | CNY | 125.53 | 131.67 | 124.88 | 130.8 | 130.8 | +5.27 (+4.20%) | 693,489 |
| 29 Aug 2023 | CNY | 122.95 | 126.82 | 120 | 125.53 | 125.53 | +3.45 (+2.83%) | 672,105 |
| 28 Aug 2023 | CNY | 129.98 | 130.89 | 119.7 | 122.08 | 122.08 | -1.92 (-1.55%) | 956,700 |
| 25 Aug 2023 | CNY | 122 | 125.49 | 118.25 | 124 | 124 | +0.51 (+0.41%) | 789,043 |
| 24 Aug 2023 | CNY | 125.26 | 125.99 | 121.37 | 123.49 | 123.49 | -2.21 (-1.76%) | 508,900 |
| 23 Aug 2023 | CNY | 126.76 | 131.34 | 125 | 125.7 | 125.7 | -1.07 (-0.84%) | 512,300 |
| 22 Aug 2023 | CNY | 126.35 | 128.8 | 124.51 | 126.77 | 126.77 | +0.77 (+0.61%) | 226,200 |
| 21 Aug 2023 | CNY | 127.02 | 129.04 | 125.01 | 126 | 126 | -1.75 (-1.37%) | 320,500 |
| 18 Aug 2023 | CNY | 127.05 | 130.28 | 126.53 | 127.75 | 127.75 | +0.04 (+0.03%) | 358,974 |
| 17 Aug 2023 | CNY | 126.64 | 129.3 | 124.97 | 127.71 | 127.71 | +1.07 (+0.84%) | 159,200 |
| 16 Aug 2023 | CNY | 125.11 | 126.8 | 124.61 | 126.64 | 126.64 | +0.36 (+0.29%) | 212,600 |
