| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2023 | CNY | 184.98 | 199.97 | 182 | 189.62 | 189.62 | +5.7 (+3.10%) | 5,112,905 |
| 22 Sep 2023 | CNY | 155 | 183.92 | 151 | 183.92 | 183.92 | +30.65 (+20.00%) | 4,380,036 |
| 21 Sep 2023 | CNY | 150.34 | 160.9 | 149.8 | 153.27 | 153.27 | +1.46 (+0.96%) | 1,884,534 |
| 20 Sep 2023 | CNY | 149.33 | 159.5 | 145.13 | 151.81 | 151.81 | +3.11 (+2.09%) | 2,557,456 |
| 19 Sep 2023 | CNY | 146.43 | 149.8 | 142.22 | 148.7 | 148.7 | +2.27 (+1.55%) | 1,850,705 |
| 18 Sep 2023 | CNY | 154.21 | 156.56 | 145.83 | 146.43 | 146.43 | -7.58 (-4.92%) | 1,812,530 |
| 15 Sep 2023 | CNY | 158.32 | 161.85 | 153.4 | 154.01 | 154.01 | -4.67 (-2.94%) | 1,494,062 |
| 14 Sep 2023 | CNY | 163.25 | 165.3 | 156 | 158.68 | 158.68 | -4.32 (-2.65%) | 1,682,455 |
| 13 Sep 2023 | CNY | 173.8 | 173.8 | 160.68 | 163 | 163 | -8.6 (-5.01%) | 2,615,167 |
| 12 Sep 2023 | CNY | 168.59 | 177.2 | 168.59 | 171.6 | 171.6 | +3.04 (+1.80%) | 3,773,194 |
| 11 Sep 2023 | CNY | 155.99 | 168.96 | 152.3 | 168.56 | 168.56 | +13.22 (+8.51%) | 2,796,768 |
| 8 Sep 2023 | CNY | 152 | 156.85 | 148 | 155.34 | 155.34 | +2.74 (+1.80%) | 2,059,941 |
| 7 Sep 2023 | CNY | 168.4 | 170 | 152.6 | 152.6 | 152.6 | -18.4 (-10.76%) | 3,018,068 |
| 6 Sep 2023 | CNY | 161 | 172.07 | 159.7 | 171 | 171 | +9.38 (+5.80%) | 2,083,506 |
| 5 Sep 2023 | CNY | 161.66 | 165.5 | 159.59 | 161.62 | 161.62 | -0.15 (-0.09%) | 1,238,703 |
| 4 Sep 2023 | CNY | 164.42 | 164.88 | 157.6 | 161.77 | 161.77 | +0.77 (+0.48%) | 1,494,270 |
| 1 Sep 2023 | CNY | 170.31 | 172.34 | 158.62 | 161 | 161 | -9.16 (-5.38%) | 1,799,169 |
| 31 Aug 2023 | CNY | 167.68 | 172.6 | 165.2 | 170.16 | 170.16 | +1.67 (+0.99%) | 1,588,928 |
| 30 Aug 2023 | CNY | 161.39 | 171.42 | 161 | 168.49 | 168.49 | +7.29 (+4.52%) | 1,717,526 |
| 29 Aug 2023 | CNY | 151.9 | 162.76 | 151 | 161.2 | 161.2 | +7.78 (+5.07%) | 1,593,996 |
| 28 Aug 2023 | CNY | 165 | 165 | 152.59 | 153.42 | 153.42 | -1.67 (-1.08%) | 2,086,701 |
| 25 Aug 2023 | CNY | 154.35 | 161.88 | 151.32 | 155.09 | 155.09 | -11.21 (-6.74%) | 2,169,632 |
| 24 Aug 2023 | CNY | 172.9 | 174.9 | 166 | 166.3 | 166.3 | -3.7 (-2.18%) | 1,586,154 |
| 23 Aug 2023 | CNY | 175.49 | 175.57 | 169 | 170 | 170 | -9.8 (-5.45%) | 1,296,989 |
| 22 Aug 2023 | CNY | 178.5 | 180.99 | 171.9 | 179.8 | 179.8 | +3.81 (+2.16%) | 1,356,762 |
| 21 Aug 2023 | CNY | 171.81 | 180.36 | 171.81 | 175.99 | 175.99 | +1.14 (+0.65%) | 1,120,653 |
| 18 Aug 2023 | CNY | 176.55 | 180 | 174.61 | 174.85 | 174.85 | -2.75 (-1.55%) | 974,889 |
| 17 Aug 2023 | CNY | 171.29 | 181.61 | 170 | 177.6 | 177.6 | +4.65 (+2.69%) | 1,681,448 |
| 16 Aug 2023 | CNY | 177.38 | 177.7 | 171.8 | 172.95 | 172.95 | -3.85 (-2.18%) | 1,628,717 |
| 15 Aug 2023 | CNY | 190.5 | 194.03 | 176.08 | 176.8 | 176.8 | -9.21 (-4.95%) | 2,361,540 |
