| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 121 | 128.67 | 120.6 | 127.43 | 127.43 | +5.83 (+4.79%) | 866,891 |
| 21 Sep 2023 | CNY | 122.76 | 123.68 | 120.58 | 121.6 | 121.6 | -1.17 (-0.95%) | 374,229 |
| 20 Sep 2023 | CNY | 124.89 | 125.45 | 122.77 | 122.77 | 122.77 | -2.13 (-1.71%) | 373,747 |
| 19 Sep 2023 | CNY | 125.5 | 127.59 | 123.83 | 124.9 | 124.9 | -1.06 (-0.84%) | 430,970 |
| 18 Sep 2023 | CNY | 122.6 | 128.63 | 122.6 | 125.96 | 125.96 | +2.56 (+2.07%) | 924,871 |
| 15 Sep 2023 | CNY | 119.45 | 126.7 | 117.71 | 123.4 | 123.4 | +4.15 (+3.48%) | 1,028,812 |
| 14 Sep 2023 | CNY | 120.38 | 121.53 | 118.52 | 119.25 | 119.25 | -1.45 (-1.20%) | 376,487 |
| 13 Sep 2023 | CNY | 123.05 | 123.31 | 119.71 | 120.7 | 120.7 | -2.6 (-2.11%) | 594,894 |
| 12 Sep 2023 | CNY | 123.7 | 124.3 | 122.28 | 123.3 | 123.3 | -0.38 (-0.31%) | 362,118 |
| 11 Sep 2023 | CNY | 122.88 | 125.68 | 122 | 123.68 | 123.68 | +0.8 (+0.65%) | 512,726 |
| 8 Sep 2023 | CNY | 123.35 | 124 | 122.06 | 122.88 | 122.88 | -0.72 (-0.58%) | 305,269 |
| 7 Sep 2023 | CNY | 127 | 127 | 123.51 | 123.6 | 123.6 | -3.46 (-2.72%) | 501,965 |
| 6 Sep 2023 | CNY | 126.3 | 127.7 | 125.38 | 127.06 | 127.06 | -0.04 (-0.03%) | 312,079 |
| 5 Sep 2023 | CNY | 127 | 128.59 | 125.93 | 127.1 | 127.1 | -0.37 (-0.29%) | 352,144 |
| 4 Sep 2023 | CNY | 128.6 | 129.26 | 126.49 | 127.47 | 127.47 | -0.33 (-0.26%) | 551,579 |
| 1 Sep 2023 | CNY | 127.97 | 128.47 | 126.12 | 127.8 | 127.8 | -0.5 (-0.39%) | 405,166 |
| 31 Aug 2023 | CNY | 127.59 | 128.56 | 124.6 | 128.3 | 128.3 | +0.64 (+0.50%) | 547,124 |
| 30 Aug 2023 | CNY | 126.03 | 129.2 | 125.52 | 127.66 | 127.66 | +0.95 (+0.75%) | 602,725 |
| 29 Aug 2023 | CNY | 118.6 | 127.8 | 118.51 | 126.71 | 126.71 | +7.51 (+6.30%) | 1,249,402 |
| 28 Aug 2023 | CNY | 127.26 | 128.36 | 118.36 | 119.2 | 119.2 | -1.96 (-1.62%) | 914,507 |
| 25 Aug 2023 | CNY | 123.97 | 124.3 | 120.01 | 121.16 | 121.16 | -3.44 (-2.76%) | 721,582 |
| 24 Aug 2023 | CNY | 124 | 127.35 | 122.22 | 124.6 | 124.6 | +0.98 (+0.79%) | 539,276 |
| 23 Aug 2023 | CNY | 128.26 | 128.36 | 123.58 | 123.62 | 123.62 | -5.34 (-4.14%) | 770,245 |
| 22 Aug 2023 | CNY | 133.99 | 134.28 | 126.81 | 128.96 | 128.96 | -5.62 (-4.18%) | 1,184,396 |
| 21 Aug 2023 | CNY | 133 | 137.27 | 128.39 | 134.58 | 134.58 | -0.42 (-0.31%) | 1,090,060 |
| 18 Aug 2023 | CNY | 141 | 141.32 | 135 | 135 | 135 | -6.44 (-4.55%) | 1,419,508 |
| 17 Aug 2023 | CNY | 145 | 147.48 | 139.7 | 141.44 | 141.44 | -5.62 (-3.82%) | 1,994,103 |
| 16 Aug 2023 | CNY | 138.5 | 152.88 | 137.6 | 147.06 | 147.06 | +7.4 (+5.30%) | 2,924,060 |
| 15 Aug 2023 | CNY | 140.73 | 141.31 | 137.51 | 139.66 | 139.66 | -1.71 (-1.21%) | 664,527 |
| 14 Aug 2023 | CNY | 142.5 | 143.37 | 137.32 | 141.37 | 141.37 | -1.15 (-0.81%) | 821,622 |
