| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 115.5 | 116.8 | 113.29 | 116.15 | 116.15 | -1.63 (-1.38%) | 1,907,711 |
| 28 Sep 2023 | CNY | 103 | 122.49 | 102.5 | 117.78 | 117.78 | +15.58 (+15.24%) | 3,516,912 |
| 27 Sep 2023 | CNY | 102.18 | 102.47 | 101.06 | 102.2 | 102.2 | +0.7 (+0.69%) | 712,675 |
| 26 Sep 2023 | CNY | 102 | 104.01 | 101.5 | 101.5 | 101.5 | -1.7 (-1.65%) | 875,696 |
| 25 Sep 2023 | CNY | 104 | 104.29 | 101.68 | 103.2 | 103.2 | -2.86 (-2.70%) | 1,047,127 |
| 22 Sep 2023 | CNY | 101.33 | 106.06 | 99.7 | 106.06 | 106.06 | +5.46 (+5.43%) | 1,001,314 |
| 21 Sep 2023 | CNY | 102 | 102.55 | 100.08 | 100.6 | 100.6 | -2.16 (-2.10%) | 1,089,159 |
| 20 Sep 2023 | CNY | 105 | 105.68 | 102.3 | 102.76 | 102.76 | -2.64 (-2.50%) | 1,159,796 |
| 19 Sep 2023 | CNY | 106.95 | 107.47 | 105.1 | 105.4 | 105.4 | -1.17 (-1.10%) | 1,170,507 |
| 18 Sep 2023 | CNY | 108.49 | 110.39 | 106.03 | 106.57 | 106.57 | -4.13 (-3.73%) | 1,469,445 |
| 15 Sep 2023 | CNY | 108.62 | 110.7 | 107.27 | 110.7 | 110.7 | +2.9 (+2.69%) | 1,147,543 |
| 14 Sep 2023 | CNY | 110.78 | 111.77 | 107.12 | 107.8 | 107.8 | -2.98 (-2.69%) | 1,083,163 |
| 13 Sep 2023 | CNY | 110.02 | 112 | 108.5 | 110.78 | 110.78 | +0.25 (+0.23%) | 939,352 |
| 12 Sep 2023 | CNY | 111.99 | 112.48 | 110 | 110.53 | 110.53 | -0.49 (-0.44%) | 841,952 |
| 11 Sep 2023 | CNY | 109.26 | 111.97 | 108.32 | 111.02 | 111.02 | +1.76 (+1.61%) | 1,359,442 |
| 8 Sep 2023 | CNY | 111.28 | 112.37 | 107.65 | 109.26 | 109.26 | -1.34 (-1.21%) | 1,551,137 |
| 7 Sep 2023 | CNY | 114 | 114.99 | 110.5 | 110.6 | 110.6 | -4.47 (-3.88%) | 1,619,209 |
| 6 Sep 2023 | CNY | 112.78 | 115.8 | 112.52 | 115.07 | 115.07 | +2.2 (+1.95%) | 1,643,938 |
| 5 Sep 2023 | CNY | 114.31 | 114.76 | 111.65 | 112.87 | 112.87 | -1.44 (-1.26%) | 1,500,919 |
| 4 Sep 2023 | CNY | 113.5 | 114.78 | 111.4 | 114.31 | 114.31 | +0.9 (+0.79%) | 1,600,393 |
| 1 Sep 2023 | CNY | 113.27 | 115.57 | 112.1 | 113.41 | 113.41 | +0.05 (+0.04%) | 1,589,418 |
| 31 Aug 2023 | CNY | 110.3 | 114.68 | 107.58 | 113.36 | 113.36 | +2.96 (+2.68%) | 2,535,957 |
| 30 Aug 2023 | CNY | 109 | 112.3 | 106.88 | 110.4 | 110.4 | +3.66 (+3.43%) | 2,140,505 |
| 29 Aug 2023 | CNY | 101.18 | 107.79 | 99.39 | 106.74 | 106.74 | +5.56 (+5.50%) | 1,699,524 |
| 28 Aug 2023 | CNY | 108 | 108 | 100.57 | 101.18 | 101.18 | +2.53 (+2.56%) | 1,534,028 |
| 25 Aug 2023 | CNY | 100 | 100.66 | 98.01 | 98.65 | 98.65 | -1.77 (-1.76%) | 1,026,548 |
| 24 Aug 2023 | CNY | 100.17 | 101.5 | 98.24 | 100.42 | 100.42 | +1.37 (+1.38%) | 1,283,221 |
| 23 Aug 2023 | CNY | 100.09 | 100.93 | 98.5 | 99.05 | 99.05 | -2.13 (-2.11%) | 819,983 |
| 22 Aug 2023 | CNY | 105.8 | 106.79 | 97.25 | 101.18 | 101.18 | -4.12 (-3.91%) | 2,328,185 |
| 21 Aug 2023 | CNY | 105.05 | 107.11 | 104.52 | 105.3 | 105.3 | +0.13 (+0.12%) | 800,103 |
