| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2023 | CNY | 117.41 | 118.86 | 115.6 | 118.35 | 118.35 | -0.02 (-0.02%) | 953,005 |
| 25 Sep 2023 | CNY | 118 | 119.48 | 115.5 | 118.37 | 118.37 | +0.7 (+0.59%) | 955,325 |
| 22 Sep 2023 | CNY | 115.48 | 119.44 | 112.81 | 117.67 | 117.67 | +2.6 (+2.26%) | 1,525,135 |
| 21 Sep 2023 | CNY | 117 | 117 | 113.68 | 115.07 | 115.07 | -1.33 (-1.14%) | 633,332 |
| 20 Sep 2023 | CNY | 117.27 | 117.64 | 115.34 | 116.4 | 116.4 | +0.09 (+0.08%) | 518,542 |
| 19 Sep 2023 | CNY | 118.03 | 118.03 | 115.37 | 116.31 | 116.31 | -1.77 (-1.50%) | 1,106,911 |
| 18 Sep 2023 | CNY | 117.38 | 120.31 | 116.33 | 118.08 | 118.08 | +0.81 (+0.69%) | 921,876 |
| 15 Sep 2023 | CNY | 118.51 | 119.58 | 115.8 | 117.27 | 117.27 | -2.31 (-1.93%) | 1,236,402 |
| 14 Sep 2023 | CNY | 121.36 | 121.97 | 118.33 | 119.58 | 119.58 | -2.02 (-1.66%) | 735,323 |
| 13 Sep 2023 | CNY | 124.55 | 124.74 | 118.26 | 121.6 | 121.6 | -4.84 (-3.83%) | 2,064,250 |
| 12 Sep 2023 | CNY | 124.01 | 127.95 | 122.85 | 126.44 | 126.44 | +1.99 (+1.60%) | 1,745,925 |
| 11 Sep 2023 | CNY | 126 | 127 | 122.11 | 124.45 | 124.45 | -0.75 (-0.60%) | 1,488,387 |
| 8 Sep 2023 | CNY | 118.88 | 126.3 | 117.15 | 125.2 | 125.2 | +6.32 (+5.32%) | 2,002,207 |
| 7 Sep 2023 | CNY | 120.1 | 120.71 | 117.1 | 118.88 | 118.88 | -0.8 (-0.67%) | 1,007,085 |
| 6 Sep 2023 | CNY | 118 | 120.97 | 116.78 | 119.68 | 119.68 | +1.42 (+1.20%) | 792,449 |
| 5 Sep 2023 | CNY | 117.1 | 120.04 | 117.1 | 118.26 | 118.26 | +0.29 (+0.25%) | 771,962 |
| 4 Sep 2023 | CNY | 121 | 121.38 | 116.24 | 117.97 | 117.97 | -1.68 (-1.40%) | 1,337,644 |
| 1 Sep 2023 | CNY | 120.5 | 121.39 | 118.06 | 119.65 | 119.65 | -2.36 (-1.93%) | 966,225 |
| 31 Aug 2023 | CNY | 124.02 | 126.2 | 121.5 | 122.01 | 122.01 | +1.8 (+1.50%) | 2,546,645 |
| 30 Aug 2023 | CNY | 114.79 | 122.5 | 113.03 | 120.21 | 120.21 | +6.43 (+5.65%) | 2,882,679 |
| 29 Aug 2023 | CNY | 108.97 | 115.47 | 108.73 | 113.78 | 113.78 | +4.81 (+4.41%) | 1,960,095 |
| 28 Aug 2023 | CNY | 118.3 | 118.3 | 108.96 | 108.97 | 108.97 | -3.82 (-3.39%) | 1,637,465 |
| 25 Aug 2023 | CNY | 115.39 | 115.81 | 112 | 112.79 | 112.79 | -2.66 (-2.30%) | 586,817 |
| 24 Aug 2023 | CNY | 112.9 | 116.98 | 111.91 | 115.45 | 115.45 | +2.54 (+2.25%) | 1,019,697 |
| 23 Aug 2023 | CNY | 115.87 | 115.87 | 112.28 | 112.91 | 112.91 | -3.3 (-2.84%) | 899,778 |
| 22 Aug 2023 | CNY | 113.97 | 118 | 113.13 | 116.21 | 116.21 | +3.15 (+2.79%) | 1,317,819 |
| 21 Aug 2023 | CNY | 115.7 | 116.87 | 112.83 | 113.06 | 113.06 | -3.87 (-3.31%) | 648,675 |
| 18 Aug 2023 | CNY | 115.78 | 119.79 | 115.62 | 116.93 | 116.93 | +1.15 (+0.99%) | 2,463,384 |
| 17 Aug 2023 | CNY | 115.99 | 116.36 | 114 | 115.78 | 115.78 | +0.65 (+0.56%) | 1,137,646 |
| 16 Aug 2023 | CNY | 116.01 | 117.42 | 114.74 | 115.13 | 115.13 | -0.56 (-0.48%) | 1,272,351 |
