| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 121.01 | 121.7 | 115.39 | 115.9 | 115.9 | -6.26 (-5.12%) | 9,965,780 |
| 13 Oct 2023 | CNY | 124 | 124 | 121.38 | 122.16 | 122.16 | -3.02 (-2.41%) | 4,713,890 |
| 12 Oct 2023 | CNY | 123.8 | 125.49 | 123.67 | 125.18 | 125.18 | +2.33 (+1.90%) | 5,438,980 |
| 11 Oct 2023 | CNY | 122.01 | 123.98 | 122.01 | 122.85 | 122.85 | -0.26 (-0.21%) | 3,815,810 |
| 10 Oct 2023 | CNY | 124.02 | 125.65 | 122.5 | 123.11 | 123.11 | -1.2 (-0.97%) | 4,370,250 |
| 9 Oct 2023 | CNY | 125 | 125 | 122.33 | 124.31 | 124.31 | -0.69 (-0.55%) | 4,317,200 |
| 28 Sep 2023 | CNY | 126.25 | 127.05 | 124.61 | 125 | 125 | -1.6 (-1.26%) | 5,299,410 |
| 27 Sep 2023 | CNY | 125.69 | 127.37 | 124.51 | 126.6 | 126.6 | +0.7 (+0.56%) | 5,716,280 |
| 26 Sep 2023 | CNY | 128.6 | 129.27 | 125 | 125.9 | 125.9 | -2.78 (-2.16%) | 6,536,490 |
| 25 Sep 2023 | CNY | 130.86 | 130.88 | 128.12 | 128.68 | 128.68 | -2.62 (-2.00%) | 5,076,930 |
| 22 Sep 2023 | CNY | 128.08 | 131.33 | 128 | 131.3 | 131.3 | +2.26 (+1.75%) | 6,454,040 |
| 21 Sep 2023 | CNY | 131.91 | 131.91 | 129 | 129.04 | 129.04 | -3.24 (-2.45%) | 5,706,940 |
| 20 Sep 2023 | CNY | 133.4 | 134.88 | 132.03 | 132.28 | 132.28 | -1.79 (-1.34%) | 4,277,410 |
| 19 Sep 2023 | CNY | 136.6 | 136.6 | 133.4 | 134.07 | 134.07 | -2.53 (-1.85%) | 4,388,700 |
| 18 Sep 2023 | CNY | 136 | 138 | 134.9 | 136.6 | 136.6 | -0.7 (-0.51%) | 5,123,730 |
| 15 Sep 2023 | CNY | 139.5 | 139.99 | 136.85 | 137.3 | 137.3 | -2.27 (-1.63%) | 5,975,480 |
| 14 Sep 2023 | CNY | 141 | 142.5 | 138.01 | 139.57 | 139.57 | -2.58 (-1.81%) | 4,975,350 |
| 13 Sep 2023 | CNY | 140.08 | 144.7 | 140.08 | 142.15 | 142.15 | +1.6 (+1.14%) | 5,968,500 |
| 12 Sep 2023 | CNY | 143.5 | 143.63 | 140.41 | 140.55 | 140.55 | -3.95 (-2.73%) | 5,450,860 |
| 11 Sep 2023 | CNY | 143 | 146.92 | 141.5 | 144.5 | 144.5 | +1.52 (+1.06%) | 5,996,650 |
| 8 Sep 2023 | CNY | 142.28 | 144.7 | 142.01 | 142.98 | 142.98 | -0.32 (-0.22%) | 3,828,710 |
| 7 Sep 2023 | CNY | 144.08 | 145.69 | 143.01 | 143.3 | 143.3 | -2.17 (-1.49%) | 4,639,250 |
| 6 Sep 2023 | CNY | 146.95 | 146.98 | 143.5 | 145.47 | 145.47 | -2.58 (-1.74%) | 8,042,010 |
| 5 Sep 2023 | CNY | 149.8 | 150.83 | 147.79 | 148.05 | 148.05 | -1.8 (-1.20%) | 7,784,010 |
| 4 Sep 2023 | CNY | 144 | 151.2 | 142.1 | 149.85 | 149.85 | +9.85 (+7.04%) | 15,870,200 |
| 1 Sep 2023 | CNY | 135.65 | 142 | 135.36 | 140 | 140 | +5.51 (+4.10%) | 13,063,050 |
| 31 Aug 2023 | CNY | 135.19 | 135.49 | 132.77 | 134.49 | 134.49 | -1.65 (-1.21%) | 5,511,350 |
| 30 Aug 2023 | CNY | 137.27 | 138 | 135.8 | 136.14 | 136.14 | -1.16 (-0.84%) | 5,132,980 |
| 29 Aug 2023 | CNY | 133.51 | 138 | 133.22 | 137.3 | 137.3 | +1.85 (+1.37%) | 5,935,120 |
| 28 Aug 2023 | CNY | 144.5 | 144.5 | 135.1 | 135.45 | 135.45 | +0.32 (+0.24%) | 7,621,340 |
