| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 118.07 | 118.42 | 114 | 115.35 | 115.35 | -1.05 (-0.90%) | 846,044 |
| 22 Sep 2023 | CNY | 110.05 | 116.5 | 110.01 | 116.4 | 116.4 | +5.78 (+5.23%) | 2,154,017 |
| 21 Sep 2023 | CNY | 109.5 | 112.1 | 108.5 | 110.62 | 110.62 | +0.92 (+0.84%) | 572,865 |
| 20 Sep 2023 | CNY | 111.36 | 113 | 108.35 | 109.7 | 109.7 | -1.84 (-1.65%) | 566,887 |
| 19 Sep 2023 | CNY | 110.01 | 112.22 | 107 | 111.54 | 111.54 | +0.45 (+0.41%) | 1,192,242 |
| 18 Sep 2023 | CNY | 110.01 | 114.5 | 108.65 | 111.09 | 111.09 | -0.6 (-0.54%) | 1,069,077 |
| 15 Sep 2023 | CNY | 109.38 | 114.6 | 106 | 111.69 | 111.69 | +1.81 (+1.65%) | 1,738,101 |
| 14 Sep 2023 | CNY | 112.07 | 112.18 | 107.57 | 109.88 | 109.88 | -2.71 (-2.41%) | 1,499,891 |
| 13 Sep 2023 | CNY | 110.99 | 115.49 | 109.29 | 112.59 | 112.59 | +1.6 (+1.44%) | 2,001,685 |
| 12 Sep 2023 | CNY | 113.91 | 113.91 | 109.01 | 110.99 | 110.99 | -1.8 (-1.60%) | 1,861,896 |
| 11 Sep 2023 | CNY | 117.02 | 117.6 | 112.06 | 112.79 | 112.79 | -4.9 (-4.16%) | 2,780,467 |
| 8 Sep 2023 | CNY | 115.45 | 120 | 115.1 | 117.69 | 117.69 | +2.81 (+2.45%) | 2,991,982 |
| 7 Sep 2023 | CNY | 123 | 123.66 | 114.2 | 114.88 | 114.88 | -13.22 (-10.32%) | 3,262,069 |
| 6 Sep 2023 | CNY | 118.01 | 131.89 | 113 | 128.1 | 128.1 | +8.33 (+6.95%) | 5,000,534 |
| 5 Sep 2023 | CNY | 118.94 | 136.96 | 118.79 | 119.77 | 119.77 | -0.22 (-0.18%) | 5,098,170 |
| 4 Sep 2023 | CNY | 112.4 | 119.99 | 111.03 | 119.99 | 119.99 | +8.74 (+7.86%) | 3,091,072 |
| 1 Sep 2023 | CNY | 120.68 | 120.68 | 108.31 | 111.25 | 111.25 | -7.73 (-6.50%) | 3,024,614 |
| 31 Aug 2023 | CNY | 109.78 | 121 | 109 | 118.98 | 118.98 | +8.68 (+7.87%) | 3,440,281 |
| 30 Aug 2023 | CNY | 123.66 | 124.01 | 106.71 | 110.3 | 110.3 | +6.95 (+6.72%) | 5,261,446 |
| 29 Aug 2023 | CNY | 93 | 105.4 | 91 | 103.35 | 103.35 | +9.96 (+10.66%) | 1,531,589 |
| 28 Aug 2023 | CNY | 98.5 | 99.99 | 92.56 | 93.39 | 93.39 | -0.05 (-0.05%) | 467,274 |
| 25 Aug 2023 | CNY | 99.31 | 100.32 | 91.93 | 93.44 | 93.44 | -5.16 (-5.23%) | 634,875 |
| 24 Aug 2023 | CNY | 95.9 | 100.86 | 94.38 | 98.6 | 98.6 | +3.33 (+3.50%) | 684,200 |
| 23 Aug 2023 | CNY | 94.73 | 96.97 | 93.91 | 95.27 | 95.27 | -1.23 (-1.27%) | 599,436 |
| 22 Aug 2023 | CNY | 98.4 | 101.86 | 93.35 | 96.5 | 96.5 | -1.1 (-1.13%) | 992,176 |
| 21 Aug 2023 | CNY | 94.01 | 100.99 | 93.37 | 97.6 | 97.6 | +3.07 (+3.25%) | 846,469 |
| 18 Aug 2023 | CNY | 91.6 | 96.95 | 90.53 | 94.53 | 94.53 | +2.81 (+3.06%) | 805,200 |
| 17 Aug 2023 | CNY | 91.9 | 92.66 | 89.94 | 91.72 | 91.72 | -0.31 (-0.34%) | 486,076 |
| 16 Aug 2023 | CNY | 95.15 | 96.68 | 91.08 | 92.03 | 92.03 | -4.08 (-4.25%) | 722,626 |
| 15 Aug 2023 | CNY | 98.9 | 98.9 | 95.51 | 96.11 | 96.11 | -1.13 (-1.16%) | 357,780 |
