| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 367 | 381 | 366.72 | 372.73 | 372.73 | +4.01 (+1.09%) | 1,005,055 |
| 25 Sep 2023 | CNY | 371.86 | 376.76 | 367 | 368.72 | 368.72 | -4.96 (-1.33%) | 724,182 |
| 22 Sep 2023 | CNY | 355.63 | 376 | 354 | 373.68 | 373.68 | +18.08 (+5.08%) | 1,250,027 |
| 21 Sep 2023 | CNY | 359.77 | 361.61 | 354.12 | 355.6 | 355.6 | -3.4 (-0.95%) | 513,100 |
| 20 Sep 2023 | CNY | 357.13 | 366.88 | 355.8 | 359 | 359 | +0.16 (+0.04%) | 692,301 |
| 19 Sep 2023 | CNY | 363.22 | 363.25 | 357.99 | 358.84 | 358.84 | -4.41 (-1.21%) | 448,385 |
| 18 Sep 2023 | CNY | 365 | 374.38 | 360.36 | 363.25 | 363.25 | -0.9 (-0.25%) | 924,569 |
| 15 Sep 2023 | CNY | 370 | 370.98 | 361.02 | 364.15 | 364.15 | -6.13 (-1.66%) | 854,930 |
| 14 Sep 2023 | CNY | 373.8 | 375.5 | 368.2 | 370.28 | 370.28 | -5.12 (-1.36%) | 672,050 |
| 13 Sep 2023 | CNY | 381.4 | 381.43 | 373 | 375.4 | 375.4 | -6 (-1.57%) | 432,745 |
| 12 Sep 2023 | CNY | 385.57 | 388.8 | 380 | 381.4 | 381.4 | -6.1 (-1.57%) | 700,322 |
| 11 Sep 2023 | CNY | 381.57 | 396 | 377 | 387.5 | 387.5 | +6.7 (+1.76%) | 991,708 |
| 8 Sep 2023 | CNY | 387 | 390.92 | 371.11 | 380.8 | 380.8 | -11.01 (-2.81%) | 1,010,475 |
| 7 Sep 2023 | CNY | 400.1 | 403.8 | 391.61 | 391.81 | 391.81 | -7.5 (-1.88%) | 718,160 |
| 6 Sep 2023 | CNY | 403.02 | 404 | 391.5 | 399.31 | 399.31 | -4.97 (-1.23%) | 644,968 |
| 5 Sep 2023 | CNY | 404.47 | 410.69 | 402 | 404.28 | 404.28 | -1.73 (-0.43%) | 515,388 |
| 4 Sep 2023 | CNY | 410.24 | 414.52 | 403.28 | 406.01 | 406.01 | -5.48 (-1.33%) | 823,892 |
| 1 Sep 2023 | CNY | 416 | 422.98 | 408 | 411.49 | 411.49 | -6.21 (-1.49%) | 681,279 |
| 31 Aug 2023 | CNY | 417.34 | 425.8 | 414 | 417.7 | 417.7 | -5.99 (-1.41%) | 718,774 |
| 30 Aug 2023 | CNY | 415.68 | 426.8 | 410.16 | 423.69 | 423.69 | +10.15 (+2.45%) | 877,858 |
| 29 Aug 2023 | CNY | 400 | 417.8 | 394.4 | 413.54 | 413.54 | +10.49 (+2.60%) | 1,339,484 |
| 28 Aug 2023 | CNY | 416 | 425 | 402.95 | 403.05 | 403.05 | +5.05 (+1.27%) | 1,130,480 |
| 25 Aug 2023 | CNY | 405 | 412.7 | 397.01 | 398 | 398 | -10.5 (-2.57%) | 1,044,427 |
| 24 Aug 2023 | CNY | 386.7 | 418.88 | 383 | 408.5 | 408.5 | +23.78 (+6.18%) | 1,555,417 |
| 23 Aug 2023 | CNY | 391 | 394 | 384.14 | 384.72 | 384.72 | -6.6 (-1.69%) | 724,096 |
| 22 Aug 2023 | CNY | 387.56 | 393.67 | 376.06 | 391.32 | 391.32 | +6.42 (+1.67%) | 1,198,866 |
| 21 Aug 2023 | CNY | 390 | 395 | 384.4 | 384.9 | 384.9 | -5.1 (-1.31%) | 702,499 |
| 18 Aug 2023 | CNY | 402.98 | 404.99 | 389 | 390 | 390 | -12.97 (-3.22%) | 1,092,514 |
| 17 Aug 2023 | CNY | 407.37 | 415 | 402.29 | 402.97 | 402.97 | -7.06 (-1.72%) | 1,240,614 |
| 16 Aug 2023 | CNY | 436 | 436 | 400.01 | 410.03 | 410.03 | -20.97 (-4.87%) | 1,506,892 |
