| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2023 | CNY | 129.43 | 129.96 | 125.9 | 129.72 | 129.72 | +1.22 (+0.95%) | 2,024,440 |
| 21 Sep 2023 | CNY | 126 | 129.65 | 125.5 | 128.5 | 128.5 | +2.86 (+2.28%) | 3,236,871 |
| 20 Sep 2023 | CNY | 127.6 | 127.6 | 125.11 | 125.64 | 125.64 | -2.45 (-1.91%) | 2,418,550 |
| 19 Sep 2023 | CNY | 130.33 | 130.33 | 127.02 | 128.09 | 128.09 | -2.01 (-1.54%) | 1,767,869 |
| 18 Sep 2023 | CNY | 131.81 | 131.91 | 129.21 | 130.1 | 130.1 | -1.69 (-1.28%) | 2,128,704 |
| 15 Sep 2023 | CNY | 135.32 | 136.5 | 131.4 | 131.79 | 131.79 | -4.68 (-3.43%) | 2,554,134 |
| 14 Sep 2023 | CNY | 137.96 | 139 | 135.9 | 136.47 | 136.47 | -1.93 (-1.39%) | 1,528,616 |
| 13 Sep 2023 | CNY | 137.68 | 140.5 | 137 | 138.4 | 138.4 | -0.01 (-0.01%) | 1,259,000 |
| 12 Sep 2023 | CNY | 134.56 | 139.4 | 134.21 | 138.41 | 138.41 | +3.3 (+2.44%) | 3,138,684 |
| 11 Sep 2023 | CNY | 137.1 | 138.91 | 134.1 | 135.11 | 135.11 | +3.74 (+2.85%) | 3,805,111 |
| 8 Sep 2023 | CNY | 131 | 132.5 | 130.94 | 131.37 | 131.37 | -0.88 (-0.67%) | 829,704 |
| 7 Sep 2023 | CNY | 133.3 | 133.33 | 131.38 | 132.25 | 132.25 | -1.36 (-1.02%) | 829,700 |
| 6 Sep 2023 | CNY | 134.13 | 134.59 | 133.13 | 133.61 | 133.61 | -0.52 (-0.39%) | 950,305 |
| 5 Sep 2023 | CNY | 135.05 | 135.14 | 133.6 | 134.13 | 134.13 | -0.67 (-0.50%) | 1,524,399 |
| 4 Sep 2023 | CNY | 133.57 | 136.31 | 133.29 | 134.8 | 134.8 | +1.24 (+0.93%) | 2,462,919 |
| 1 Sep 2023 | CNY | 130.54 | 135.16 | 130.54 | 133.56 | 133.56 | +3.06 (+2.34%) | 2,710,059 |
| 31 Aug 2023 | CNY | 130.5 | 132.4 | 129.43 | 130.5 | 130.5 | +0.46 (+0.35%) | 2,013,987 |
| 30 Aug 2023 | CNY | 128.83 | 132.61 | 128 | 130.04 | 130.04 | +1.04 (+0.81%) | 2,885,595 |
| 29 Aug 2023 | CNY | 128.04 | 129.4 | 126.14 | 129 | 129 | +0.23 (+0.18%) | 5,020,387 |
| 28 Aug 2023 | CNY | 138.45 | 138.49 | 125.01 | 128.77 | 128.77 | -3.54 (-2.68%) | 7,367,028 |
| 25 Aug 2023 | CNY | 137 | 137.44 | 130.18 | 132.31 | 132.31 | -4.84 (-3.53%) | 4,298,850 |
| 24 Aug 2023 | CNY | 133.9 | 138.1 | 133.38 | 137.15 | 137.15 | +3.18 (+2.37%) | 1,452,226 |
| 23 Aug 2023 | CNY | 135.08 | 136.22 | 133.91 | 133.97 | 133.97 | -2.62 (-1.92%) | 1,142,415 |
| 22 Aug 2023 | CNY | 135.64 | 137.08 | 132.62 | 136.59 | 136.59 | +0.95 (+0.70%) | 2,319,595 |
| 21 Aug 2023 | CNY | 136 | 138 | 135.04 | 135.64 | 135.64 | -0.5 (-0.37%) | 2,037,528 |
| 18 Aug 2023 | CNY | 139.78 | 140.19 | 132.55 | 136.14 | 136.14 | -4.06 (-2.90%) | 5,608,793 |
| 17 Aug 2023 | CNY | 140.11 | 141.26 | 139.11 | 140.2 | 140.2 | -1.3 (-0.92%) | 2,124,360 |
| 16 Aug 2023 | CNY | 142.7 | 143.57 | 139.65 | 141.5 | 141.5 | -1.9 (-1.32%) | 2,855,400 |
| 15 Aug 2023 | CNY | 147.21 | 147.99 | 142.2 | 143.4 | 143.4 | -3.65 (-2.48%) | 2,433,396 |
| 14 Aug 2023 | CNY | 146 | 148.76 | 143.97 | 147.05 | 147.05 | -0.25 (-0.17%) | 1,754,667 |
