| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 155.22 | 156.8 | 152.99 | 153.81 | 153.81 | -2.27 (-1.45%) | 904,261 |
| 9 Oct 2023 | CNY | 153.66 | 160.5 | 153.05 | 156.08 | 156.08 | +4.08 (+2.68%) | 3,030,460 |
| 28 Sep 2023 | CNY | 149.19 | 153.49 | 148.01 | 152 | 152 | +3 (+2.01%) | 1,374,561 |
| 27 Sep 2023 | CNY | 149.15 | 151.49 | 148.03 | 149 | 149 | -0.23 (-0.15%) | 897,762 |
| 26 Sep 2023 | CNY | 149.22 | 152.5 | 147.29 | 149.23 | 149.23 | -0.14 (-0.09%) | 1,324,200 |
| 25 Sep 2023 | CNY | 145.22 | 151.03 | 145.22 | 149.37 | 149.37 | +4.15 (+2.86%) | 2,357,313 |
| 22 Sep 2023 | CNY | 148.5 | 148.5 | 145 | 145.22 | 145.22 | -2.37 (-1.61%) | 946,661 |
| 21 Sep 2023 | CNY | 149.79 | 149.79 | 145.8 | 147.59 | 147.59 | -1.91 (-1.28%) | 990,900 |
| 20 Sep 2023 | CNY | 156.54 | 156.54 | 148.51 | 149.5 | 149.5 | -5.27 (-3.41%) | 1,527,270 |
| 19 Sep 2023 | CNY | 150.97 | 156.8 | 149.5 | 154.77 | 154.77 | +4.2 (+2.79%) | 1,968,369 |
| 18 Sep 2023 | CNY | 151.21 | 155 | 148.49 | 150.57 | 150.57 | +2.32 (+1.56%) | 1,608,066 |
| 15 Sep 2023 | CNY | 146 | 148.99 | 145.55 | 148.25 | 148.25 | +1.45 (+0.99%) | 1,052,728 |
| 14 Sep 2023 | CNY | 150.04 | 151.5 | 145.6 | 146.8 | 146.8 | -4.18 (-2.77%) | 2,033,865 |
| 13 Sep 2023 | CNY | 153.47 | 153.48 | 150.13 | 150.98 | 150.98 | -2.96 (-1.92%) | 898,190 |
| 12 Sep 2023 | CNY | 155.31 | 155.31 | 150.81 | 153.94 | 153.94 | -0.06 (-0.04%) | 1,106,003 |
| 11 Sep 2023 | CNY | 151.74 | 156.8 | 151.74 | 154 | 154 | +2.2 (+1.45%) | 1,617,357 |
| 8 Sep 2023 | CNY | 152.87 | 156.2 | 149.1 | 151.8 | 151.8 | +1.14 (+0.76%) | 1,553,570 |
| 7 Sep 2023 | CNY | 149.91 | 152.45 | 147.89 | 150.66 | 150.66 | +0.27 (+0.18%) | 1,450,500 |
| 6 Sep 2023 | CNY | 150.24 | 150.49 | 148.43 | 150.39 | 150.39 | +1.38 (+0.93%) | 1,106,600 |
| 5 Sep 2023 | CNY | 145.5 | 150.82 | 145.5 | 149.01 | 149.01 | +2.97 (+2.03%) | 2,253,301 |
| 4 Sep 2023 | CNY | 146 | 147.82 | 144.17 | 146.04 | 146.04 | -1.82 (-1.23%) | 1,447,009 |
| 1 Sep 2023 | CNY | 149 | 149 | 144.3 | 147.86 | 147.86 | +0.01 (+0.01%) | 682,259 |
| 31 Aug 2023 | CNY | 149.97 | 150.6 | 147.5 | 147.85 | 147.85 | -0.65 (-0.44%) | 652,885 |
| 30 Aug 2023 | CNY | 148.27 | 150.7 | 146.19 | 148.5 | 148.5 | +1.01 (+0.68%) | 1,361,822 |
| 29 Aug 2023 | CNY | 143.05 | 149.98 | 142.41 | 147.49 | 147.49 | +3.85 (+2.68%) | 1,774,852 |
| 28 Aug 2023 | CNY | 142 | 145 | 134.11 | 143.64 | 143.64 | +8.3 (+6.13%) | 3,463,700 |
| 25 Aug 2023 | CNY | 135 | 136.03 | 132.55 | 135.34 | 135.34 | +0.19 (+0.14%) | 853,940 |
| 24 Aug 2023 | CNY | 132.98 | 136.23 | 132.13 | 135.15 | 135.15 | +1.3 (+0.97%) | 1,015,267 |
| 23 Aug 2023 | CNY | 134.68 | 135.32 | 133.3 | 133.85 | 133.85 | -1.15 (-0.85%) | 1,100,658 |
| 22 Aug 2023 | CNY | 135.8 | 136.19 | 132.05 | 135 | 135 | +0.57 (+0.42%) | 1,197,251 |
