| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2023 | CNY | 180.18 | 183.8 | 175.21 | 177.73 | 177.73 | -4.27 (-2.35%) | 625,405 |
| 28 Sep 2023 | CNY | 185.2 | 186 | 179.6 | 182 | 182 | -3.57 (-1.92%) | 588,543 |
| 27 Sep 2023 | CNY | 185.5 | 186.59 | 180 | 185.57 | 185.57 | -0.14 (-0.08%) | 619,134 |
| 26 Sep 2023 | CNY | 191.54 | 194.92 | 185 | 185.71 | 185.71 | -8.01 (-4.13%) | 701,406 |
| 25 Sep 2023 | CNY | 195 | 196 | 192.8 | 193.72 | 193.72 | -2.58 (-1.31%) | 495,254 |
| 22 Sep 2023 | CNY | 190.07 | 196.49 | 186.88 | 196.3 | 196.3 | +7.07 (+3.74%) | 714,580 |
| 21 Sep 2023 | CNY | 187 | 194.48 | 185.02 | 189.23 | 189.23 | -0.13 (-0.07%) | 518,584 |
| 20 Sep 2023 | CNY | 191.21 | 194.47 | 188.02 | 189.36 | 189.36 | -4.81 (-2.48%) | 873,668 |
| 19 Sep 2023 | CNY | 191.24 | 201.51 | 190.32 | 194.17 | 194.17 | +1.49 (+0.77%) | 1,076,519 |
| 18 Sep 2023 | CNY | 189.36 | 195 | 183.79 | 192.68 | 192.68 | +2.31 (+1.21%) | 808,575 |
| 15 Sep 2023 | CNY | 178.82 | 197.64 | 177.35 | 190.37 | 190.37 | +10.6 (+5.90%) | 1,206,362 |
| 14 Sep 2023 | CNY | 182.16 | 185.33 | 179.77 | 179.77 | 179.77 | -2.35 (-1.29%) | 511,909 |
| 13 Sep 2023 | CNY | 182.5 | 183.96 | 180.3 | 182.12 | 182.12 | -0.38 (-0.21%) | 400,513 |
| 12 Sep 2023 | CNY | 188.4 | 189.5 | 182.5 | 182.5 | 182.5 | -6.91 (-3.65%) | 430,934 |
| 11 Sep 2023 | CNY | 184.31 | 191.42 | 183.58 | 189.41 | 189.41 | +5.47 (+2.97%) | 743,257 |
| 8 Sep 2023 | CNY | 181.88 | 185.88 | 179.69 | 183.94 | 183.94 | +1.47 (+0.81%) | 479,978 |
| 7 Sep 2023 | CNY | 188.95 | 189 | 182.4 | 182.47 | 182.47 | -6.1 (-3.23%) | 754,192 |
| 6 Sep 2023 | CNY | 186 | 189.96 | 185 | 188.57 | 188.57 | +2.31 (+1.24%) | 625,049 |
| 5 Sep 2023 | CNY | 186 | 190.68 | 185 | 186.26 | 186.26 | +0.56 (+0.30%) | 694,985 |
| 4 Sep 2023 | CNY | 184.49 | 187.93 | 181.34 | 185.7 | 185.7 | +0.62 (+0.33%) | 713,445 |
| 1 Sep 2023 | CNY | 183.83 | 186.13 | 181.45 | 185.08 | 185.08 | +1.21 (+0.66%) | 582,688 |
| 31 Aug 2023 | CNY | 179.35 | 185.41 | 179.31 | 183.87 | 183.87 | +1 (+0.55%) | 717,910 |
| 30 Aug 2023 | CNY | 182.1 | 187.92 | 177.88 | 182.87 | 182.87 | +7.95 (+4.54%) | 1,109,618 |
| 29 Aug 2023 | CNY | 162.27 | 176.3 | 161.02 | 174.92 | 174.92 | +11.34 (+6.93%) | 917,247 |
| 28 Aug 2023 | CNY | 175.93 | 176.62 | 162.95 | 163.58 | 163.58 | -2.19 (-1.32%) | 807,539 |
| 25 Aug 2023 | CNY | 169 | 169.94 | 164.78 | 165.77 | 165.77 | -3.87 (-2.28%) | 450,493 |
| 24 Aug 2023 | CNY | 165.94 | 171.9 | 163.33 | 169.64 | 169.64 | +4.74 (+2.87%) | 696,533 |
| 23 Aug 2023 | CNY | 167.5 | 168.92 | 164.55 | 164.9 | 164.9 | -2.6 (-1.55%) | 605,861 |
| 22 Aug 2023 | CNY | 168.61 | 169.23 | 162.44 | 167.5 | 167.5 | -0.91 (-0.54%) | 1,160,080 |
| 21 Aug 2023 | CNY | 174.59 | 176.67 | 167.31 | 168.41 | 168.41 | -7.36 (-4.19%) | 821,209 |
