| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 122.39 | 123.62 | 120.76 | 122 | 122 | +0.96 (+0.79%) | 931,618 |
| 28 Sep 2023 | CNY | 121.08 | 123.68 | 119.61 | 121.04 | 121.04 | -1.21 (-0.99%) | 662,459 |
| 27 Sep 2023 | CNY | 120.31 | 123.48 | 118.65 | 122.25 | 122.25 | +1.37 (+1.13%) | 1,153,705 |
| 26 Sep 2023 | CNY | 119.05 | 123.8 | 119 | 120.88 | 120.88 | +0.52 (+0.43%) | 1,414,849 |
| 25 Sep 2023 | CNY | 124.08 | 125.5 | 114.04 | 120.36 | 120.36 | -2.58 (-2.10%) | 1,731,640 |
| 22 Sep 2023 | CNY | 122.4 | 125.62 | 122.11 | 122.94 | 122.94 | -0.83 (-0.67%) | 1,247,308 |
| 21 Sep 2023 | CNY | 125.98 | 125.98 | 122.25 | 123.77 | 123.77 | -1.35 (-1.08%) | 636,781 |
| 20 Sep 2023 | CNY | 127.44 | 128.96 | 124.82 | 125.12 | 125.12 | -2.41 (-1.89%) | 587,277 |
| 19 Sep 2023 | CNY | 130.19 | 130.64 | 126.51 | 127.53 | 127.53 | -2.53 (-1.95%) | 639,449 |
| 18 Sep 2023 | CNY | 128.95 | 132.5 | 126.52 | 130.06 | 130.06 | +2.04 (+1.59%) | 1,131,861 |
| 15 Sep 2023 | CNY | 128.99 | 129 | 124.96 | 128.02 | 128.02 | +0.16 (+0.13%) | 919,901 |
| 14 Sep 2023 | CNY | 130 | 130.7 | 127.65 | 127.86 | 127.86 | -2.13 (-1.64%) | 539,320 |
| 13 Sep 2023 | CNY | 137.01 | 137.22 | 127.98 | 129.99 | 129.99 | -8.69 (-6.27%) | 1,369,804 |
| 12 Sep 2023 | CNY | 136 | 140.8 | 134.01 | 138.68 | 138.68 | +4.1 (+3.05%) | 1,569,197 |
| 11 Sep 2023 | CNY | 135.4 | 137.5 | 132.02 | 134.58 | 134.58 | -2.04 (-1.49%) | 731,024 |
| 8 Sep 2023 | CNY | 133.52 | 136.97 | 132.17 | 136.62 | 136.62 | +3.1 (+2.32%) | 623,434 |
| 7 Sep 2023 | CNY | 136.89 | 136.89 | 132.94 | 133.52 | 133.52 | -2.63 (-1.93%) | 517,750 |
| 6 Sep 2023 | CNY | 134.19 | 136.66 | 132.02 | 136.15 | 136.15 | +2.22 (+1.66%) | 508,673 |
| 5 Sep 2023 | CNY | 135.1 | 135.97 | 133.26 | 133.93 | 133.93 | -0.67 (-0.50%) | 389,129 |
| 4 Sep 2023 | CNY | 133.95 | 136.48 | 132.2 | 134.6 | 134.6 | -1.17 (-0.86%) | 655,819 |
| 1 Sep 2023 | CNY | 136.34 | 136.88 | 134.5 | 135.77 | 135.77 | +0.56 (+0.41%) | 708,637 |
| 31 Aug 2023 | CNY | 134.33 | 136.87 | 133.04 | 135.21 | 135.21 | -0.28 (-0.21%) | 606,748 |
| 30 Aug 2023 | CNY | 129.28 | 135.9 | 129.28 | 135.49 | 135.49 | +4.86 (+3.72%) | 866,324 |
| 29 Aug 2023 | CNY | 123.15 | 131.4 | 123.15 | 130.63 | 130.63 | +7.73 (+6.29%) | 934,292 |
| 28 Aug 2023 | CNY | 130 | 132.88 | 121.5 | 122.9 | 122.9 | -1.41 (-1.13%) | 1,153,430 |
| 25 Aug 2023 | CNY | 130.21 | 130.21 | 123 | 124.31 | 124.31 | -6.69 (-5.11%) | 886,689 |
| 24 Aug 2023 | CNY | 130.28 | 133 | 127.9 | 131 | 131 | +0.62 (+0.48%) | 659,158 |
| 23 Aug 2023 | CNY | 133.82 | 133.82 | 129.5 | 130.38 | 130.38 | -3.44 (-2.57%) | 541,127 |
| 22 Aug 2023 | CNY | 132.7 | 134.35 | 129 | 133.82 | 133.82 | +2.2 (+1.67%) | 601,042 |
| 21 Aug 2023 | CNY | 134.19 | 134.75 | 131.16 | 131.62 | 131.62 | -2.3 (-1.72%) | 568,510 |
