| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2023 | CNY | 133.7 | 133.8 | 130.8 | 131.39 | 131.39 | -1.5 (-1.13%) | 2,273,518 |
| 9 Oct 2023 | CNY | 130.32 | 134.2 | 129.66 | 132.89 | 132.89 | +0.7 (+0.53%) | 2,813,502 |
| 28 Sep 2023 | CNY | 131.25 | 132.99 | 129.53 | 132.19 | 132.19 | +0.42 (+0.32%) | 2,591,510 |
| 27 Sep 2023 | CNY | 126.17 | 134 | 126.17 | 131.77 | 131.77 | +4.76 (+3.75%) | 4,045,901 |
| 26 Sep 2023 | CNY | 125.99 | 128.6 | 124.18 | 127.01 | 127.01 | +2.26 (+1.81%) | 3,124,797 |
| 25 Sep 2023 | CNY | 126.2 | 126.6 | 122.13 | 124.75 | 124.75 | -2.35 (-1.85%) | 3,010,417 |
| 22 Sep 2023 | CNY | 123.95 | 127.5 | 123.95 | 127.1 | 127.1 | +2.25 (+1.80%) | 3,113,684 |
| 21 Sep 2023 | CNY | 122.59 | 127.48 | 121.7 | 124.85 | 124.85 | +1.24 (+1.00%) | 3,240,542 |
| 20 Sep 2023 | CNY | 123.15 | 125.38 | 122.51 | 123.61 | 123.61 | +0.38 (+0.31%) | 1,631,050 |
| 19 Sep 2023 | CNY | 125 | 125.74 | 122.66 | 123.23 | 123.23 | -2.56 (-2.04%) | 1,509,779 |
| 18 Sep 2023 | CNY | 122.49 | 127.58 | 121.81 | 125.79 | 125.79 | +2.33 (+1.89%) | 2,853,660 |
| 15 Sep 2023 | CNY | 124.2 | 125.04 | 122.19 | 123.46 | 123.46 | -0.53 (-0.43%) | 1,949,338 |
| 14 Sep 2023 | CNY | 123.07 | 124.63 | 121.66 | 123.99 | 123.99 | +0.38 (+0.31%) | 2,018,659 |
| 13 Sep 2023 | CNY | 125.48 | 125.5 | 122.36 | 123.61 | 123.61 | -1.29 (-1.03%) | 1,854,291 |
| 12 Sep 2023 | CNY | 125.3 | 128 | 122.61 | 124.9 | 124.9 | +0.09 (+0.07%) | 2,488,424 |
| 11 Sep 2023 | CNY | 123.44 | 127.67 | 122.33 | 124.81 | 124.81 | +1.94 (+1.58%) | 3,368,373 |
| 8 Sep 2023 | CNY | 126.06 | 127.69 | 122.8 | 122.87 | 122.87 | -5.09 (-3.98%) | 3,058,439 |
| 7 Sep 2023 | CNY | 133.2 | 133.51 | 127.75 | 127.96 | 127.96 | -5.24 (-3.93%) | 2,728,318 |
| 6 Sep 2023 | CNY | 133.83 | 135.35 | 132.02 | 133.2 | 133.2 | -1.1 (-0.82%) | 1,964,411 |
| 5 Sep 2023 | CNY | 135 | 137.7 | 132 | 134.3 | 134.3 | -0.89 (-0.66%) | 2,935,708 |
| 4 Sep 2023 | CNY | 136.39 | 137.79 | 131.93 | 135.19 | 135.19 | -1.22 (-0.89%) | 2,938,229 |
| 1 Sep 2023 | CNY | 137.94 | 139.94 | 135.5 | 136.41 | 136.41 | -2.01 (-1.45%) | 2,054,713 |
| 31 Aug 2023 | CNY | 139.82 | 140.88 | 134.6 | 138.42 | 138.42 | -2.68 (-1.90%) | 3,089,618 |
| 30 Aug 2023 | CNY | 142 | 146 | 138.8 | 141.1 | 141.1 | -1.11 (-0.78%) | 3,229,588 |
| 29 Aug 2023 | CNY | 135 | 142.21 | 135 | 142.21 | 142.21 | +5.01 (+3.65%) | 2,608,458 |
| 28 Aug 2023 | CNY | 143.43 | 148 | 136.15 | 137.2 | 137.2 | +2.81 (+2.09%) | 3,105,061 |
| 25 Aug 2023 | CNY | 133.69 | 136.88 | 132.2 | 134.39 | 134.39 | 0.0 (0.0%) | 2,318,379 |
| 24 Aug 2023 | CNY | 130.88 | 137.7 | 129.95 | 134.39 | 134.39 | +4.14 (+3.18%) | 3,134,810 |
| 23 Aug 2023 | CNY | 136.93 | 136.98 | 130.2 | 130.25 | 130.25 | -7.24 (-5.27%) | 2,819,553 |
| 22 Aug 2023 | CNY | 139 | 140.3 | 132.79 | 137.49 | 137.49 | -0.94 (-0.68%) | 3,001,711 |
