| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2023 | CNY | 218.27 | 218.27 | 193.88 | 205 | 205 | -15.5 (-7.03%) | 1,413,760 |
| 13 Oct 2023 | CNY | 225.75 | 227.9 | 218.5 | 220.5 | 220.5 | -5.96 (-2.63%) | 527,240 |
| 12 Oct 2023 | CNY | 232.5 | 235.7 | 225.76 | 226.46 | 226.46 | -5.94 (-2.56%) | 309,810 |
| 11 Oct 2023 | CNY | 226.8 | 234.68 | 226.8 | 232.4 | 232.4 | +5.41 (+2.38%) | 314,380 |
| 10 Oct 2023 | CNY | 233.27 | 234 | 226.02 | 226.99 | 226.99 | -5.04 (-2.17%) | 254,130 |
| 9 Oct 2023 | CNY | 244.55 | 245.1 | 231.27 | 232.03 | 232.03 | -13.03 (-5.32%) | 312,320 |
| 28 Sep 2023 | CNY | 238.57 | 248.9 | 236.34 | 245.06 | 245.06 | +6.72 (+2.82%) | 618,440 |
| 27 Sep 2023 | CNY | 221 | 239.98 | 221 | 238.34 | 238.34 | +16.96 (+7.66%) | 738,050 |
| 26 Sep 2023 | CNY | 230 | 232.3 | 220.3 | 221.38 | 221.38 | -9.11 (-3.95%) | 420,510 |
| 25 Sep 2023 | CNY | 225.78 | 232.79 | 223.84 | 230.49 | 230.49 | +1.51 (+0.66%) | 294,100 |
| 22 Sep 2023 | CNY | 226 | 230.99 | 221.5 | 228.98 | 228.98 | +4.93 (+2.20%) | 377,970 |
| 21 Sep 2023 | CNY | 235.67 | 235.67 | 224 | 224.05 | 224.05 | -10.13 (-4.33%) | 462,800 |
| 20 Sep 2023 | CNY | 235.68 | 238.94 | 232 | 234.18 | 234.18 | -3.85 (-1.62%) | 354,510 |
| 19 Sep 2023 | CNY | 239.82 | 240.3 | 234.54 | 238.03 | 238.03 | -0.47 (-0.20%) | 351,260 |
| 18 Sep 2023 | CNY | 228.73 | 240 | 227.68 | 238.5 | 238.5 | +10.1 (+4.42%) | 598,380 |
| 15 Sep 2023 | CNY | 215.08 | 228.98 | 212.2 | 228.4 | 228.4 | +13.75 (+6.41%) | 673,840 |
| 14 Sep 2023 | CNY | 217.64 | 219.1 | 209.3 | 214.65 | 214.65 | -2.99 (-1.37%) | 586,900 |
| 13 Sep 2023 | CNY | 219.76 | 224.6 | 215 | 217.64 | 217.64 | -3.36 (-1.52%) | 398,500 |
| 12 Sep 2023 | CNY | 214.34 | 222.49 | 214 | 221 | 221 | +3.79 (+1.74%) | 339,850 |
| 11 Sep 2023 | CNY | 221 | 225.8 | 217 | 217.21 | 217.21 | -3.79 (-1.71%) | 571,860 |
| 8 Sep 2023 | CNY | 212.24 | 221.88 | 212.24 | 221 | 221 | +6 (+2.79%) | 401,080 |
| 7 Sep 2023 | CNY | 214.07 | 218.98 | 212.89 | 215 | 215 | +0.98 (+0.46%) | 716,370 |
| 6 Sep 2023 | CNY | 227.41 | 228.45 | 214.01 | 214.02 | 214.02 | -15.01 (-6.55%) | 1,014,030 |
| 5 Sep 2023 | CNY | 234.7 | 239.78 | 228.02 | 229.03 | 229.03 | -7.5 (-3.17%) | 511,900 |
| 4 Sep 2023 | CNY | 242.09 | 242.09 | 235.01 | 236.53 | 236.53 | -5.56 (-2.30%) | 440,480 |
| 1 Sep 2023 | CNY | 246.78 | 248.61 | 241.01 | 242.09 | 242.09 | -3.98 (-1.62%) | 193,820 |
| 31 Aug 2023 | CNY | 246.11 | 251.5 | 241.86 | 246.07 | 246.07 | -1.48 (-0.60%) | 344,390 |
| 30 Aug 2023 | CNY | 248 | 254.91 | 243.29 | 247.55 | 247.55 | +0.55 (+0.22%) | 505,090 |
| 29 Aug 2023 | CNY | 241.74 | 251.8 | 230.06 | 247 | 247 | -1.5 (-0.60%) | 681,810 |
| 28 Aug 2023 | CNY | 256 | 258 | 245.01 | 248.5 | 248.5 | +7 (+2.90%) | 507,130 |
