| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 137 | 139.59 | 136.01 | 136.68 | 136.68 | -0.52 (-0.38%) | 3,900,661 |
| 15 Aug 2023 | CNY | 138.14 | 138.18 | 136.18 | 137.2 | 137.2 | -0.94 (-0.68%) | 1,826,713 |
| 14 Aug 2023 | CNY | 135.9 | 138.31 | 135.36 | 138.14 | 138.14 | +1.06 (+0.77%) | 2,956,911 |
| 11 Aug 2023 | CNY | 139.17 | 140.26 | 137.01 | 137.08 | 137.08 | -2.64 (-1.89%) | 3,212,178 |
| 10 Aug 2023 | CNY | 138.85 | 140.3 | 137.83 | 139.72 | 139.72 | +0.06 (+0.04%) | 2,918,184 |
| 9 Aug 2023 | CNY | 137.97 | 140.58 | 137.5 | 139.66 | 139.66 | +1.98 (+1.44%) | 5,323,392 |
| 8 Aug 2023 | CNY | 138 | 139.12 | 136.72 | 137.68 | 137.68 | -0.65 (-0.47%) | 4,109,368 |
| 7 Aug 2023 | CNY | 143.88 | 143.88 | 138.03 | 138.33 | 138.33 | -6.12 (-4.24%) | 7,464,135 |
| 4 Aug 2023 | CNY | 144.57 | 145.72 | 144 | 144.45 | 144.45 | +0.28 (+0.19%) | 3,982,677 |
| 3 Aug 2023 | CNY | 143.1 | 144.23 | 142.82 | 144.17 | 144.17 | +0.68 (+0.47%) | 4,279,995 |
| 2 Aug 2023 | CNY | 144.79 | 145.58 | 142.97 | 143.49 | 143.49 | -1.88 (-1.29%) | 4,849,370 |
| 1 Aug 2023 | CNY | 149.52 | 149.52 | 144.7 | 145.37 | 145.37 | -4.84 (-3.22%) | 7,040,078 |
| 31 Jul 2023 | CNY | 154.01 | 155.38 | 149.7 | 150.21 | 150.21 | -4.28 (-2.77%) | 8,128,809 |
| 28 Jul 2023 | CNY | 155.58 | 156.53 | 151.68 | 154.49 | 154.49 | +5.3 (+3.55%) | 8,820,726 |
| 27 Jul 2023 | CNY | 148.7 | 149.99 | 147.15 | 149.19 | 149.19 | +0.89 (+0.60%) | 3,333,519 |
| 26 Jul 2023 | CNY | 145.8 | 150.25 | 145.21 | 148.3 | 148.3 | +2.28 (+1.56%) | 4,696,243 |
| 25 Jul 2023 | CNY | 144.94 | 147.3 | 144.7 | 146.02 | 146.02 | +2.74 (+1.91%) | 3,375,158 |
| 24 Jul 2023 | CNY | 143.01 | 145 | 142.2 | 143.28 | 143.28 | -0.44 (-0.31%) | 1,702,435 |
| 21 Jul 2023 | CNY | 142.08 | 145.19 | 141.81 | 143.72 | 143.72 | +1.15 (+0.81%) | 2,835,589 |
| 20 Jul 2023 | CNY | 144.5 | 145.98 | 142.27 | 142.57 | 142.57 | -1.27 (-0.88%) | 1,756,633 |
| 19 Jul 2023 | CNY | 142.51 | 144.39 | 142.07 | 143.84 | 143.84 | +0.86 (+0.60%) | 1,864,840 |
| 18 Jul 2023 | CNY | 142.8 | 143.18 | 140.6 | 142.98 | 142.98 | +0.2 (+0.14%) | 2,014,443 |
| 17 Jul 2023 | CNY | 144.35 | 144.35 | 142 | 142.78 | 142.78 | -2.02 (-1.40%) | 1,697,720 |
| 14 Jul 2023 | CNY | 146 | 146 | 143.5 | 144.8 | 144.8 | -1.21 (-0.83%) | 2,194,106 |
| 13 Jul 2023 | CNY | 143.7 | 148 | 143.27 | 146.01 | 146.01 | +3.01 (+2.10%) | 5,504,648 |
| 12 Jul 2023 | CNY | 144.81 | 145 | 142.64 | 143 | 143 | -1.74 (-1.20%) | 2,425,613 |
| 11 Jul 2023 | CNY | 145.45 | 146.99 | 144.03 | 144.74 | 144.74 | -0.33 (-0.23%) | 2,016,533 |
| 10 Jul 2023 | CNY | 143 | 148.35 | 142 | 145.07 | 145.07 | +3.36 (+2.37%) | 4,821,388 |
| 7 Jul 2023 | CNY | 141.39 | 143 | 140.8 | 141.71 | 141.71 | -0.21 (-0.15%) | 1,678,271 |
| 6 Jul 2023 | CNY | 143.78 | 144.6 | 141.92 | 141.92 | 141.92 | -2.28 (-1.58%) | 2,376,997 |
