| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 136.01 | 136.01 | 125.55 | 127.61 | 127.61 | -8.39 (-6.17%) | 1,609,607 |
| 9 Oct 2023 | CNY | 142.11 | 147.06 | 135.19 | 136 | 136 | -2.89 (-2.08%) | 1,024,882 |
| 28 Sep 2023 | CNY | 137.5 | 143.3 | 135.35 | 138.89 | 138.89 | +1.52 (+1.11%) | 560,714 |
| 27 Sep 2023 | CNY | 134.98 | 139.47 | 134.11 | 137.37 | 137.37 | +1.37 (+1.01%) | 551,331 |
| 26 Sep 2023 | CNY | 136.28 | 136.99 | 133.06 | 136 | 136 | -0.31 (-0.23%) | 543,944 |
| 25 Sep 2023 | CNY | 137 | 138.3 | 132.99 | 136.31 | 136.31 | +0.56 (+0.41%) | 441,939 |
| 22 Sep 2023 | CNY | 135.8 | 137.68 | 132.7 | 135.75 | 135.75 | +0.97 (+0.72%) | 770,894 |
| 21 Sep 2023 | CNY | 139.08 | 140.39 | 134.1 | 134.78 | 134.78 | -5.88 (-4.18%) | 883,870 |
| 20 Sep 2023 | CNY | 143.54 | 146.66 | 139.5 | 140.66 | 140.66 | -6.06 (-4.13%) | 512,285 |
| 19 Sep 2023 | CNY | 146 | 148 | 142.79 | 146.72 | 146.72 | -0.06 (-0.04%) | 710,737 |
| 18 Sep 2023 | CNY | 137.49 | 148 | 137.49 | 146.78 | 146.78 | +7.58 (+5.45%) | 1,191,489 |
| 15 Sep 2023 | CNY | 140.42 | 141.39 | 136.04 | 139.2 | 139.2 | -0.94 (-0.67%) | 583,417 |
| 14 Sep 2023 | CNY | 143 | 144.47 | 139 | 140.14 | 140.14 | -4.86 (-3.35%) | 1,068,620 |
| 13 Sep 2023 | CNY | 148.36 | 148.36 | 142.5 | 145 | 145 | -5.53 (-3.67%) | 893,697 |
| 12 Sep 2023 | CNY | 151.97 | 153.95 | 147.32 | 150.53 | 150.53 | +3.58 (+2.44%) | 1,286,718 |
| 11 Sep 2023 | CNY | 139.5 | 151 | 139.04 | 146.95 | 146.95 | +7.61 (+5.46%) | 1,425,271 |
| 8 Sep 2023 | CNY | 136.74 | 140.5 | 136 | 139.34 | 139.34 | +1.64 (+1.19%) | 501,338 |
| 7 Sep 2023 | CNY | 140.45 | 140.97 | 136.86 | 137.7 | 137.7 | -4.46 (-3.14%) | 547,939 |
| 6 Sep 2023 | CNY | 142.1 | 142.2 | 136.49 | 142.16 | 142.16 | +0.15 (+0.11%) | 780,919 |
| 5 Sep 2023 | CNY | 138.92 | 143 | 136.03 | 142.01 | 142.01 | +4.91 (+3.58%) | 1,076,121 |
| 4 Sep 2023 | CNY | 139.28 | 140.16 | 133.8 | 137.1 | 137.1 | -3.41 (-2.43%) | 1,296,680 |
| 1 Sep 2023 | CNY | 138.5 | 141.77 | 136.26 | 140.51 | 140.51 | +1.61 (+1.16%) | 924,853 |
| 31 Aug 2023 | CNY | 137 | 142.68 | 134.62 | 138.9 | 138.9 | +1.73 (+1.26%) | 1,437,209 |
| 30 Aug 2023 | CNY | 130 | 139 | 128.3 | 137.17 | 137.17 | +8.17 (+6.33%) | 1,903,635 |
| 29 Aug 2023 | CNY | 121 | 133.49 | 114.47 | 129 | 129 | +7.43 (+6.11%) | 2,927,702 |
| 28 Aug 2023 | CNY | 135 | 135 | 120.63 | 121.57 | 121.57 | -2.35 (-1.90%) | 1,100,520 |
| 25 Aug 2023 | CNY | 125.91 | 126.11 | 121.61 | 123.92 | 123.92 | -2.97 (-2.34%) | 909,954 |
| 24 Aug 2023 | CNY | 130 | 130 | 126.02 | 126.89 | 126.89 | -1.69 (-1.31%) | 735,832 |
| 23 Aug 2023 | CNY | 131.85 | 132 | 127.39 | 128.58 | 128.58 | -3.54 (-2.68%) | 608,287 |
| 22 Aug 2023 | CNY | 130.3 | 133.58 | 127 | 132.12 | 132.12 | +3.42 (+2.66%) | 876,117 |
