| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | CNY | 136.45 | 136.45 | 133.45 | 134.8 | 134.8 | -4.1 (-2.95%) | 1,805,668 |
| 20 Sep 2023 | CNY | 142 | 143.3 | 138 | 138.9 | 138.9 | -5.92 (-4.09%) | 2,981,946 |
| 19 Sep 2023 | CNY | 143.14 | 145.88 | 141.46 | 144.82 | 144.82 | +2.02 (+1.41%) | 2,401,043 |
| 18 Sep 2023 | CNY | 136 | 144.04 | 135.6 | 142.8 | 142.8 | +4.91 (+3.56%) | 3,628,132 |
| 15 Sep 2023 | CNY | 131.98 | 138.5 | 131.3 | 137.89 | 137.89 | +6.16 (+4.68%) | 2,960,628 |
| 14 Sep 2023 | CNY | 133 | 133.47 | 130.24 | 131.73 | 131.73 | -2.28 (-1.70%) | 1,403,355 |
| 13 Sep 2023 | CNY | 135.61 | 136.2 | 132.6 | 134.01 | 134.01 | -2.2 (-1.62%) | 1,365,354 |
| 12 Sep 2023 | CNY | 136 | 137.78 | 134.5 | 136.21 | 136.21 | +0.85 (+0.63%) | 2,223,526 |
| 11 Sep 2023 | CNY | 125.48 | 138.99 | 125.48 | 135.36 | 135.36 | +8.93 (+7.06%) | 4,177,461 |
| 8 Sep 2023 | CNY | 123 | 127.5 | 123 | 126.43 | 126.43 | +0.68 (+0.54%) | 1,022,643 |
| 7 Sep 2023 | CNY | 128.26 | 128.26 | 124.63 | 125.75 | 125.75 | -2.55 (-1.99%) | 1,465,419 |
| 6 Sep 2023 | CNY | 130.28 | 130.28 | 127.5 | 128.3 | 128.3 | -2.81 (-2.14%) | 1,196,694 |
| 5 Sep 2023 | CNY | 131.6 | 132.33 | 130.2 | 131.11 | 131.11 | -0.59 (-0.45%) | 922,297 |
| 4 Sep 2023 | CNY | 132.48 | 133.39 | 130.55 | 131.7 | 131.7 | -0.19 (-0.14%) | 1,503,632 |
| 1 Sep 2023 | CNY | 132.79 | 133.63 | 130.51 | 131.89 | 131.89 | -1.11 (-0.83%) | 1,158,712 |
| 31 Aug 2023 | CNY | 136.88 | 136.88 | 132.8 | 133 | 133 | -4.52 (-3.29%) | 2,008,028 |
| 30 Aug 2023 | CNY | 134.62 | 138.96 | 134 | 137.52 | 137.52 | +2.9 (+2.15%) | 2,472,348 |
| 29 Aug 2023 | CNY | 126.2 | 135.73 | 124.69 | 134.62 | 134.62 | +8.59 (+6.82%) | 3,918,844 |
| 28 Aug 2023 | CNY | 135 | 135.98 | 126 | 126.03 | 126.03 | +2.13 (+1.72%) | 2,418,085 |
| 25 Aug 2023 | CNY | 124.88 | 127.24 | 123.55 | 123.9 | 123.9 | -2.89 (-2.28%) | 2,363,355 |
| 24 Aug 2023 | CNY | 123 | 128.38 | 120.38 | 126.79 | 126.79 | +7.89 (+6.64%) | 3,217,781 |
| 23 Aug 2023 | CNY | 118.5 | 119.91 | 117.68 | 118.9 | 118.9 | -0.1 (-0.08%) | 988,351 |
| 22 Aug 2023 | CNY | 119.7 | 120.4 | 116.4 | 119 | 119 | 0.0 (0.0%) | 1,218,615 |
| 21 Aug 2023 | CNY | 117.95 | 119.6 | 116.8 | 119 | 119 | +1.05 (+0.89%) | 1,106,399 |
| 18 Aug 2023 | CNY | 120 | 120.3 | 117.68 | 117.95 | 117.95 | -2.11 (-1.76%) | 1,261,400 |
| 17 Aug 2023 | CNY | 120 | 120.6 | 117.35 | 120.06 | 120.06 | -2.37 (-1.94%) | 1,960,382 |
| 16 Aug 2023 | CNY | 123.94 | 125.3 | 122.01 | 122.43 | 122.43 | -3.75 (-2.97%) | 1,600,340 |
| 15 Aug 2023 | CNY | 123.5 | 126.35 | 122 | 126.18 | 126.18 | +3.32 (+2.70%) | 2,174,101 |
| 14 Aug 2023 | CNY | 120.5 | 123.36 | 119.7 | 122.86 | 122.86 | +2.36 (+1.96%) | 1,521,404 |
| 11 Aug 2023 | CNY | 121.22 | 122.77 | 120.32 | 120.5 | 120.5 | -0.97 (-0.80%) | 1,270,293 |
