| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 379.26 | 384.95 | 371.1 | 376.16 | 376.16 | -3.68 (-0.97%) | 1,970,190 |
| 9 Oct 2023 | CNY | 371.03 | 388.28 | 370.01 | 379.84 | 379.84 | +9.04 (+2.44%) | 2,834,074 |
| 28 Sep 2023 | CNY | 373 | 387 | 368.05 | 370.8 | 370.8 | -4.9 (-1.30%) | 1,861,279 |
| 27 Sep 2023 | CNY | 372.34 | 378.94 | 371.19 | 375.7 | 375.7 | -0.8 (-0.21%) | 1,702,663 |
| 26 Sep 2023 | CNY | 371 | 386 | 370.12 | 376.5 | 376.5 | +10.68 (+2.92%) | 3,370,186 |
| 25 Sep 2023 | CNY | 373.68 | 378.6 | 365.1 | 365.82 | 365.82 | -9.14 (-2.44%) | 2,482,422 |
| 22 Sep 2023 | CNY | 342 | 376.5 | 342 | 374.96 | 374.96 | +34.08 (+10.00%) | 4,980,383 |
| 21 Sep 2023 | CNY | 343.69 | 347.95 | 340.15 | 340.88 | 340.88 | -5.75 (-1.66%) | 1,688,513 |
| 20 Sep 2023 | CNY | 347.27 | 352.93 | 343.65 | 346.63 | 346.63 | -0.25 (-0.07%) | 1,725,351 |
| 19 Sep 2023 | CNY | 346.26 | 355.7 | 341.26 | 346.88 | 346.88 | +1.88 (+0.54%) | 2,427,761 |
| 18 Sep 2023 | CNY | 346.79 | 353.58 | 342 | 345 | 345 | +1.05 (+0.31%) | 1,969,060 |
| 15 Sep 2023 | CNY | 353.26 | 354.38 | 343 | 343.95 | 343.95 | -10.57 (-2.98%) | 3,134,412 |
| 14 Sep 2023 | CNY | 353.63 | 360.96 | 351.53 | 354.52 | 354.52 | +0.24 (+0.07%) | 1,910,993 |
| 13 Sep 2023 | CNY | 363.1 | 365.99 | 350.21 | 354.28 | 354.28 | -10.8 (-2.96%) | 2,126,811 |
| 12 Sep 2023 | CNY | 366 | 372.5 | 363.7 | 365.08 | 365.08 | -2.6 (-0.71%) | 1,554,926 |
| 11 Sep 2023 | CNY | 354.82 | 372.78 | 350.88 | 367.68 | 367.68 | +12.69 (+3.57%) | 2,634,400 |
| 8 Sep 2023 | CNY | 360.02 | 363.02 | 353.72 | 354.99 | 354.99 | -7.07 (-1.95%) | 1,498,484 |
| 7 Sep 2023 | CNY | 368.51 | 376.22 | 361.15 | 362.06 | 362.06 | -7.2 (-1.95%) | 2,523,760 |
| 6 Sep 2023 | CNY | 370.5 | 371.71 | 362.2 | 369.26 | 369.26 | -2.1 (-0.57%) | 2,451,452 |
| 5 Sep 2023 | CNY | 382.99 | 384.9 | 370.5 | 371.36 | 371.36 | -14.81 (-3.84%) | 3,012,132 |
| 4 Sep 2023 | CNY | 389 | 389 | 378.02 | 386.17 | 386.17 | -0.82 (-0.21%) | 2,261,868 |
| 1 Sep 2023 | CNY | 390.18 | 395 | 380.2 | 386.99 | 386.99 | -7.61 (-1.93%) | 2,057,990 |
| 31 Aug 2023 | CNY | 390.1 | 407 | 386.91 | 394.6 | 394.6 | +4.75 (+1.22%) | 3,234,075 |
| 30 Aug 2023 | CNY | 386.25 | 393 | 380.36 | 389.85 | 389.85 | +9.84 (+2.59%) | 3,590,736 |
| 29 Aug 2023 | CNY | 354.42 | 383.88 | 354.42 | 380.01 | 380.01 | +21.9 (+6.12%) | 4,566,384 |
| 28 Aug 2023 | CNY | 377 | 379.88 | 356.01 | 358.11 | 358.11 | +1.71 (+0.48%) | 3,663,171 |
| 25 Aug 2023 | CNY | 365.23 | 366 | 350.09 | 356.4 | 356.4 | -14.62 (-3.94%) | 4,347,937 |
| 24 Aug 2023 | CNY | 373 | 383.55 | 370.07 | 371.02 | 371.02 | -1.44 (-0.39%) | 2,782,575 |
| 23 Aug 2023 | CNY | 383.92 | 385.5 | 370 | 372.46 | 372.46 | -8.89 (-2.33%) | 2,439,848 |
| 22 Aug 2023 | CNY | 372.98 | 384.46 | 368.75 | 381.35 | 381.35 | +10.78 (+2.91%) | 2,848,797 |
