| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 236.4 | 240.5 | 235.67 | 237.42 | 237.42 | -0.17 (-0.07%) | 4,147,739 |
| 1 Aug 2023 | CNY | 240.41 | 243.47 | 236.8 | 237.59 | 237.59 | -3.52 (-1.46%) | 7,081,244 |
| 31 Jul 2023 | CNY | 247 | 254.8 | 240.99 | 241.11 | 241.11 | -3.86 (-1.58%) | 10,613,901 |
| 28 Jul 2023 | CNY | 238.51 | 246.21 | 238 | 244.97 | 244.97 | +5.2 (+2.17%) | 9,510,828 |
| 27 Jul 2023 | CNY | 237.73 | 244.3 | 235.9 | 239.77 | 239.77 | +2.07 (+0.87%) | 7,609,299 |
| 26 Jul 2023 | CNY | 238.11 | 241.77 | 235 | 237.7 | 237.7 | -1.06 (-0.44%) | 7,372,092 |
| 25 Jul 2023 | CNY | 234.22 | 240.72 | 234.22 | 238.76 | 238.76 | +15.69 (+7.03%) | 13,488,695 |
| 24 Jul 2023 | CNY | 226.02 | 227.49 | 221.03 | 223.07 | 223.07 | -3.88 (-1.71%) | 5,227,138 |
| 21 Jul 2023 | CNY | 222.31 | 230.3 | 220.49 | 226.95 | 226.95 | +4.71 (+2.12%) | 7,107,610 |
| 20 Jul 2023 | CNY | 222.78 | 227.36 | 221.69 | 222.24 | 222.24 | +1.09 (+0.49%) | 5,904,047 |
| 19 Jul 2023 | CNY | 221 | 222.97 | 218.7 | 221.15 | 221.15 | -1.15 (-0.52%) | 4,043,415 |
| 18 Jul 2023 | CNY | 223.99 | 224 | 220.88 | 222.3 | 222.3 | -0.69 (-0.31%) | 2,988,277 |
| 17 Jul 2023 | CNY | 227.13 | 227.21 | 220.22 | 222.99 | 222.99 | -6 (-2.62%) | 4,873,006 |
| 14 Jul 2023 | CNY | 228.36 | 229.99 | 225.32 | 228.99 | 228.99 | +1.74 (+0.77%) | 5,025,760 |
| 13 Jul 2023 | CNY | 215.99 | 227.87 | 215.8 | 227.25 | 227.25 | +13.4 (+6.27%) | 10,443,162 |
| 12 Jul 2023 | CNY | 212.43 | 215.61 | 211.81 | 213.85 | 213.85 | +1.42 (+0.67%) | 3,829,705 |
| 11 Jul 2023 | CNY | 214.24 | 214.49 | 210.3 | 212.43 | 212.43 | -0.57 (-0.27%) | 3,355,463 |
| 10 Jul 2023 | CNY | 214.35 | 216.58 | 212.1 | 213 | 213 | +1.65 (+0.78%) | 3,977,822 |
| 7 Jul 2023 | CNY | 212.02 | 213.68 | 210.15 | 211.35 | 211.35 | -1.33 (-0.63%) | 3,618,420 |
| 6 Jul 2023 | CNY | 213.99 | 217.69 | 212.17 | 212.68 | 212.68 | -2.04 (-0.95%) | 3,535,368 |
| 5 Jul 2023 | CNY | 220 | 220.85 | 213.16 | 214.72 | 214.72 | -6.13 (-2.78%) | 5,401,112 |
| 4 Jul 2023 | CNY | 218 | 221.5 | 215.68 | 220.85 | 220.85 | +2.85 (+1.31%) | 5,978,460 |
| 3 Jul 2023 | CNY | 209 | 219.24 | 206.13 | 218 | 218 | +8.43 (+4.02%) | 8,836,252 |
| 30 Jun 2023 | CNY | 211.31 | 212.98 | 208.11 | 209.57 | 209.57 | -2.7 (-1.27%) | 7,141,578 |
| 29 Jun 2023 | CNY | 218 | 219.85 | 211.55 | 212.27 | 212.27 | -5.59 (-2.57%) | 5,481,918 |
| 28 Jun 2023 | CNY | 216.53 | 221.2 | 214.53 | 217.86 | 217.86 | -0.36 (-0.16%) | 5,829,190 |
| 27 Jun 2023 | CNY | 212.46 | 218.8 | 209.1 | 218.22 | 218.22 | +5.76 (+2.71%) | 7,528,472 |
| 26 Jun 2023 | CNY | 217.32 | 217.32 | 210.03 | 212.46 | 212.46 | -7.44 (-3.38%) | 7,254,056 |
| 21 Jun 2023 | CNY | 220.82 | 224.36 | 219.66 | 219.9 | 219.9 | -1.49 (-0.67%) | 5,598,168 |
| 20 Jun 2023 | CNY | 225.97 | 226.75 | 219.57 | 221.39 | 221.39 | -4.67 (-2.07%) | 6,988,746 |
