| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 180 | 180.39 | 178.13 | 179.84 | 179.84 | +0.29 (+0.16%) | 279,378 |
| 27 Sep 2023 | CNY | 180.75 | 183.3 | 179 | 179.55 | 179.55 | -1.08 (-0.60%) | 358,749 |
| 26 Sep 2023 | CNY | 183.96 | 185.37 | 179.3 | 180.63 | 180.63 | -2.82 (-1.54%) | 480,767 |
| 25 Sep 2023 | CNY | 179.97 | 185 | 178.56 | 183.45 | 183.45 | +3.45 (+1.92%) | 774,271 |
| 22 Sep 2023 | CNY | 180.22 | 180.93 | 177.03 | 180 | 180 | -0.22 (-0.12%) | 390,479 |
| 21 Sep 2023 | CNY | 179.74 | 180.72 | 177.4 | 180.22 | 180.22 | +0.84 (+0.47%) | 452,323 |
| 20 Sep 2023 | CNY | 180.4 | 180.4 | 177 | 179.38 | 179.38 | -1.21 (-0.67%) | 318,889 |
| 19 Sep 2023 | CNY | 184.08 | 186.29 | 178.46 | 180.59 | 180.59 | -3.52 (-1.91%) | 850,590 |
| 18 Sep 2023 | CNY | 179.42 | 185.8 | 179 | 184.11 | 184.11 | +2.81 (+1.55%) | 819,771 |
| 15 Sep 2023 | CNY | 175.14 | 184.71 | 173.28 | 181.3 | 181.3 | +6.51 (+3.72%) | 1,451,645 |
| 14 Sep 2023 | CNY | 174.41 | 175.55 | 171.02 | 174.79 | 174.79 | +1.68 (+0.97%) | 595,772 |
| 13 Sep 2023 | CNY | 174.38 | 174.38 | 170.32 | 173.11 | 173.11 | -0.01 (-0.01%) | 641,691 |
| 12 Sep 2023 | CNY | 174.77 | 175.68 | 172.02 | 173.12 | 173.12 | -0.54 (-0.31%) | 676,994 |
| 11 Sep 2023 | CNY | 163.01 | 174.95 | 162.1 | 173.66 | 173.66 | +10.81 (+6.64%) | 1,452,635 |
| 8 Sep 2023 | CNY | 163 | 165.97 | 161.6 | 162.85 | 162.85 | +0.3 (+0.18%) | 552,149 |
| 7 Sep 2023 | CNY | 164.91 | 164.91 | 162.3 | 162.55 | 162.55 | -1.47 (-0.90%) | 413,651 |
| 6 Sep 2023 | CNY | 164.02 | 165.22 | 162.53 | 164.02 | 164.02 | -0.88 (-0.53%) | 298,296 |
| 5 Sep 2023 | CNY | 167.02 | 167.54 | 164.4 | 164.9 | 164.9 | -2.1 (-1.26%) | 637,080 |
| 4 Sep 2023 | CNY | 165.44 | 171.13 | 163.3 | 167 | 167 | +1.8 (+1.09%) | 1,161,769 |
| 1 Sep 2023 | CNY | 161.71 | 168.77 | 161.71 | 165.2 | 165.2 | +2.92 (+1.80%) | 892,999 |
| 31 Aug 2023 | CNY | 163.47 | 163.47 | 160.2 | 162.28 | 162.28 | -1.19 (-0.73%) | 391,779 |
| 30 Aug 2023 | CNY | 160.94 | 165.66 | 160.94 | 163.47 | 163.47 | +1.3 (+0.80%) | 688,765 |
| 29 Aug 2023 | CNY | 152.51 | 163.47 | 152.01 | 162.17 | 162.17 | +10.01 (+6.58%) | 1,122,391 |
| 28 Aug 2023 | CNY | 162.1 | 163.27 | 152.16 | 152.16 | 152.16 | -1.44 (-0.94%) | 1,325,242 |
| 25 Aug 2023 | CNY | 158.7 | 160.7 | 152 | 153.6 | 153.6 | -5.28 (-3.32%) | 1,267,375 |
| 24 Aug 2023 | CNY | 157.58 | 160.2 | 154.2 | 158.88 | 158.88 | +1.3 (+0.82%) | 885,600 |
| 23 Aug 2023 | CNY | 163.44 | 163.49 | 157.1 | 157.58 | 157.58 | -5.92 (-3.62%) | 1,027,444 |
| 22 Aug 2023 | CNY | 165.23 | 167.21 | 159 | 163.5 | 163.5 | -2.9 (-1.74%) | 1,099,966 |
| 21 Aug 2023 | CNY | 161 | 168.5 | 160.04 | 166.4 | 166.4 | +3.21 (+1.97%) | 902,137 |
| 18 Aug 2023 | CNY | 167.5 | 167.5 | 155.03 | 163.19 | 163.19 | -10.09 (-5.82%) | 1,846,822 |
