| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 185.57 | 189.45 | 184.77 | 185.38 | 185.38 | +0.18 (+0.10%) | 684,734 |
| 27 Sep 2023 | CNY | 185.95 | 189.99 | 183.9 | 185.2 | 185.2 | -0.58 (-0.31%) | 1,117,514 |
| 26 Sep 2023 | CNY | 187.88 | 188.82 | 184.51 | 185.78 | 185.78 | -1.22 (-0.65%) | 1,092,257 |
| 25 Sep 2023 | CNY | 174.03 | 188.18 | 174.03 | 187 | 187 | +12.29 (+7.03%) | 1,584,004 |
| 22 Sep 2023 | CNY | 176 | 176.48 | 174.28 | 174.71 | 174.71 | -1.59 (-0.90%) | 895,028 |
| 21 Sep 2023 | CNY | 175.71 | 178 | 175.6 | 176.3 | 176.3 | -1.06 (-0.60%) | 500,016 |
| 20 Sep 2023 | CNY | 180 | 180.6 | 176.01 | 177.36 | 177.36 | -2.94 (-1.63%) | 568,005 |
| 19 Sep 2023 | CNY | 180.35 | 182.69 | 178.8 | 180.3 | 180.3 | +1.74 (+0.97%) | 634,375 |
| 18 Sep 2023 | CNY | 180 | 181.98 | 177.51 | 178.56 | 178.56 | -1.34 (-0.74%) | 639,944 |
| 15 Sep 2023 | CNY | 180.01 | 183.87 | 178.01 | 179.9 | 179.9 | -0.59 (-0.33%) | 1,005,662 |
| 14 Sep 2023 | CNY | 178.7 | 181.88 | 176.2 | 180.49 | 180.49 | +0.52 (+0.29%) | 664,826 |
| 13 Sep 2023 | CNY | 179 | 181.97 | 178.05 | 179.97 | 179.97 | +0.97 (+0.54%) | 609,401 |
| 12 Sep 2023 | CNY | 180.18 | 181.01 | 177.03 | 179 | 179 | -2.29 (-1.26%) | 684,524 |
| 11 Sep 2023 | CNY | 176.7 | 183.34 | 176 | 181.29 | 181.29 | +4.77 (+2.70%) | 1,327,841 |
| 8 Sep 2023 | CNY | 171.09 | 176.88 | 170.03 | 176.52 | 176.52 | +4.62 (+2.69%) | 818,841 |
| 7 Sep 2023 | CNY | 170.55 | 175.46 | 170 | 171.9 | 171.9 | +0.4 (+0.23%) | 838,536 |
| 6 Sep 2023 | CNY | 171.32 | 172.85 | 169.71 | 171.5 | 171.5 | -0.36 (-0.21%) | 375,955 |
| 5 Sep 2023 | CNY | 172 | 173.49 | 170.5 | 171.86 | 171.86 | -0.06 (-0.03%) | 424,787 |
| 4 Sep 2023 | CNY | 172.62 | 172.88 | 168.01 | 171.92 | 171.92 | -0.35 (-0.20%) | 862,221 |
| 1 Sep 2023 | CNY | 168.37 | 173.18 | 166.4 | 172.27 | 172.27 | +4.05 (+2.41%) | 1,045,674 |
| 31 Aug 2023 | CNY | 162.62 | 169 | 161.68 | 168.22 | 168.22 | +5.6 (+3.44%) | 1,113,716 |
| 30 Aug 2023 | CNY | 163.05 | 165.5 | 161.5 | 162.62 | 162.62 | -0.76 (-0.47%) | 1,068,430 |
| 29 Aug 2023 | CNY | 160.17 | 164.55 | 159 | 163.38 | 163.38 | +3.21 (+2.00%) | 1,279,238 |
| 28 Aug 2023 | CNY | 170 | 172 | 159.99 | 160.17 | 160.17 | +3.67 (+2.35%) | 1,058,063 |
| 25 Aug 2023 | CNY | 156.8 | 158.67 | 155.78 | 156.5 | 156.5 | -1.1 (-0.70%) | 406,425 |
| 24 Aug 2023 | CNY | 155.01 | 159.88 | 154.15 | 157.6 | 157.6 | +2.42 (+1.56%) | 472,247 |
| 23 Aug 2023 | CNY | 156.89 | 157.28 | 154.8 | 155.18 | 155.18 | -1.6 (-1.02%) | 330,001 |
| 22 Aug 2023 | CNY | 160.08 | 160.08 | 153.88 | 156.78 | 156.78 | -2.55 (-1.60%) | 681,851 |
| 21 Aug 2023 | CNY | 157 | 160.18 | 156.1 | 159.33 | 159.33 | +0.79 (+0.50%) | 382,767 |
| 18 Aug 2023 | CNY | 162.21 | 163 | 158.4 | 158.54 | 158.54 | -1.54 (-0.96%) | 423,658 |
