| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2023 | CNY | 112.69 | 117.48 | 112.69 | 116.65 | 116.65 | +3.81 (+3.38%) | 1,389,583 |
| 27 Sep 2023 | CNY | 115.99 | 116.83 | 112.38 | 112.84 | 112.84 | -2.43 (-2.11%) | 1,132,748 |
| 26 Sep 2023 | CNY | 118.7 | 120 | 114.82 | 115.27 | 115.27 | -4.38 (-3.66%) | 1,385,496 |
| 25 Sep 2023 | CNY | 121.94 | 123 | 118.65 | 119.65 | 119.65 | -1.58 (-1.30%) | 828,610 |
| 22 Sep 2023 | CNY | 119.69 | 121.78 | 117.67 | 121.23 | 121.23 | +1.34 (+1.12%) | 1,109,783 |
| 21 Sep 2023 | CNY | 121.21 | 121.48 | 116 | 119.89 | 119.89 | -2.11 (-1.73%) | 1,638,331 |
| 20 Sep 2023 | CNY | 124.61 | 127.1 | 121.15 | 122 | 122 | -3.54 (-2.82%) | 974,070 |
| 19 Sep 2023 | CNY | 124.01 | 126.64 | 123.16 | 125.54 | 125.54 | +0.53 (+0.42%) | 824,608 |
| 18 Sep 2023 | CNY | 125.92 | 126.86 | 123 | 125.01 | 125.01 | -3.44 (-2.68%) | 1,130,784 |
| 15 Sep 2023 | CNY | 124.95 | 128.45 | 121.48 | 128.45 | 128.45 | +3.01 (+2.40%) | 1,378,342 |
| 14 Sep 2023 | CNY | 127.55 | 127.55 | 124 | 125.44 | 125.44 | -2.57 (-2.01%) | 705,227 |
| 13 Sep 2023 | CNY | 125.26 | 128.85 | 123 | 128.01 | 128.01 | +2.21 (+1.76%) | 1,563,604 |
| 12 Sep 2023 | CNY | 128.43 | 129.05 | 124.68 | 125.8 | 125.8 | -3.95 (-3.04%) | 1,116,337 |
| 11 Sep 2023 | CNY | 128 | 132.88 | 128 | 129.75 | 129.75 | +3.33 (+2.63%) | 1,709,766 |
| 8 Sep 2023 | CNY | 122.4 | 127.6 | 122.05 | 126.42 | 126.42 | +3.02 (+2.45%) | 950,938 |
| 7 Sep 2023 | CNY | 125.7 | 127.35 | 123 | 123.4 | 123.4 | -3.53 (-2.78%) | 1,015,560 |
| 6 Sep 2023 | CNY | 122.01 | 129 | 121.58 | 126.93 | 126.93 | +3.22 (+2.60%) | 1,623,384 |
| 5 Sep 2023 | CNY | 124.8 | 127.3 | 123.63 | 123.71 | 123.71 | +0.88 (+0.72%) | 1,133,514 |
| 4 Sep 2023 | CNY | 123.65 | 123.65 | 121 | 122.83 | 122.83 | -0.05 (-0.04%) | 783,147 |
| 1 Sep 2023 | CNY | 125.39 | 125.4 | 122.06 | 122.88 | 122.88 | -1.99 (-1.59%) | 692,453 |
| 31 Aug 2023 | CNY | 124.12 | 125.7 | 123.24 | 124.87 | 124.87 | -0.36 (-0.29%) | 743,270 |
| 30 Aug 2023 | CNY | 121.4 | 126.2 | 119.19 | 125.23 | 125.23 | +5.08 (+4.23%) | 1,922,999 |
| 29 Aug 2023 | CNY | 113.43 | 120.93 | 109.83 | 120.15 | 120.15 | +6.95 (+6.14%) | 1,244,838 |
| 28 Aug 2023 | CNY | 121.95 | 122 | 113.02 | 113.2 | 113.2 | -0.42 (-0.37%) | 1,277,557 |
| 25 Aug 2023 | CNY | 116.16 | 116.41 | 112.65 | 113.62 | 113.62 | -2.83 (-2.43%) | 938,479 |
| 24 Aug 2023 | CNY | 112.77 | 118.6 | 112 | 116.45 | 116.45 | +4.95 (+4.44%) | 1,509,364 |
| 23 Aug 2023 | CNY | 113.9 | 114.97 | 111.24 | 111.5 | 111.5 | -1.61 (-1.42%) | 707,491 |
| 22 Aug 2023 | CNY | 110.6 | 113.48 | 108.81 | 113.11 | 113.11 | +2.51 (+2.27%) | 1,175,566 |
| 21 Aug 2023 | CNY | 115.95 | 116.51 | 110.6 | 110.6 | 110.6 | -6.19 (-5.30%) | 1,700,617 |
| 18 Aug 2023 | CNY | 118 | 121.55 | 116.5 | 116.79 | 116.79 | +0.54 (+0.46%) | 1,155,468 |
