| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 262 | 263.5 | 260.23 | 262.9 | 262.9 | -0.4 (-0.15%) | 7,249,937 |
| 8 Aug 2023 | CNY | 265.2 | 266.5 | 262.51 | 263.3 | 263.3 | -3.69 (-1.38%) | 9,171,188 |
| 7 Aug 2023 | CNY | 267.93 | 267.93 | 265.19 | 266.99 | 266.99 | -1.31 (-0.49%) | 6,420,380 |
| 4 Aug 2023 | CNY | 268.99 | 270.07 | 266.65 | 268.3 | 268.3 | +0.07 (+0.03%) | 8,805,315 |
| 3 Aug 2023 | CNY | 267.28 | 268.48 | 265.51 | 268.23 | 268.23 | +0.23 (+0.09%) | 6,616,988 |
| 2 Aug 2023 | CNY | 270.7 | 272 | 266.36 | 268 | 268 | -0.5 (-0.19%) | 8,739,351 |
| 1 Aug 2023 | CNY | 271.76 | 272.76 | 266.5 | 268.5 | 268.5 | -3.5 (-1.29%) | 12,033,993 |
| 31 Jul 2023 | CNY | 270 | 276.58 | 269.88 | 272 | 272 | +5 (+1.87%) | 21,506,016 |
| 28 Jul 2023 | CNY | 260 | 267.65 | 258.22 | 267 | 267 | +5.37 (+2.05%) | 17,330,825 |
| 27 Jul 2023 | CNY | 264.5 | 265.77 | 260.8 | 261.63 | 261.63 | -0.46 (-0.18%) | 11,265,069 |
| 26 Jul 2023 | CNY | 263.76 | 263.76 | 260.6 | 262.09 | 262.09 | -2.5 (-0.94%) | 6,586,488 |
| 25 Jul 2023 | CNY | 262.68 | 266.99 | 262.65 | 264.59 | 264.59 | +7.09 (+2.75%) | 17,388,284 |
| 24 Jul 2023 | CNY | 261.01 | 262.77 | 257.49 | 257.5 | 257.5 | -6.82 (-2.58%) | 9,595,037 |
| 21 Jul 2023 | CNY | 264 | 264.8 | 261.55 | 264.32 | 264.32 | -0.63 (-0.24%) | 7,528,703 |
| 20 Jul 2023 | CNY | 265.5 | 269.5 | 264 | 264.95 | 264.95 | +0.12 (+0.05%) | 9,127,051 |
| 19 Jul 2023 | CNY | 265.49 | 265.9 | 262.74 | 264.83 | 264.83 | -0.65 (-0.24%) | 5,025,000 |
| 18 Jul 2023 | CNY | 265.25 | 267.57 | 260.5 | 265.48 | 265.48 | +0.99 (+0.37%) | 9,845,648 |
| 17 Jul 2023 | CNY | 267 | 267 | 262.35 | 264.49 | 264.49 | +0.08 (+0.03%) | 7,892,663 |
| 14 Jul 2023 | CNY | 267.8 | 267.8 | 263.5 | 264.41 | 264.41 | -3.42 (-1.28%) | 10,272,203 |
| 13 Jul 2023 | CNY | 267.5 | 269.5 | 265.01 | 267.83 | 267.83 | +2.22 (+0.84%) | 8,275,301 |
| 12 Jul 2023 | CNY | 270.5 | 271.15 | 264.66 | 265.61 | 265.61 | -3.72 (-1.38%) | 8,703,195 |
| 11 Jul 2023 | CNY | 265 | 270.69 | 263.8 | 269.33 | 269.33 | +5.78 (+2.19%) | 10,240,520 |
| 10 Jul 2023 | CNY | 267 | 269.5 | 262.75 | 263.55 | 263.55 | -0.85 (-0.32%) | 6,887,762 |
| 7 Jul 2023 | CNY | 267 | 267.66 | 264.11 | 264.4 | 264.4 | -3.7 (-1.38%) | 6,219,150 |
| 6 Jul 2023 | CNY | 267 | 272 | 266.8 | 268.1 | 268.1 | +1.1 (+0.41%) | 8,371,185 |
| 5 Jul 2023 | CNY | 271.51 | 272.48 | 265.69 | 267 | 267 | -4.5 (-1.66%) | 9,303,313 |
| 4 Jul 2023 | CNY | 268.5 | 275 | 266.51 | 271.5 | 271.5 | +4.02 (+1.50%) | 15,712,002 |
| 3 Jul 2023 | CNY | 258.88 | 269.27 | 258.88 | 267.48 | 267.48 | +9.21 (+3.57%) | 16,256,506 |
| 30 Jun 2023 | CNY | 254.13 | 260 | 253.7 | 258.27 | 258.27 | +2.57 (+1.01%) | 7,572,436 |
| 29 Jun 2023 | CNY | 260.25 | 260.78 | 255.23 | 255.7 | 255.7 | -4.55 (-1.75%) | 8,348,505 |
