| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 126 | 127.95 | 124.3 | 126.18 | 126.18 | -0.82 (-0.65%) | 2,010,157 |
| 16 Aug 2023 | CNY | 128 | 129.1 | 126.14 | 127 | 127 | -1.12 (-0.87%) | 1,760,249 |
| 15 Aug 2023 | CNY | 127.79 | 128.79 | 124.1 | 128.12 | 128.12 | +0.24 (+0.19%) | 3,314,361 |
| 14 Aug 2023 | CNY | 128 | 128.5 | 125.8 | 127.88 | 127.88 | -1.39 (-1.08%) | 2,474,786 |
| 11 Aug 2023 | CNY | 131.01 | 131.97 | 129.03 | 129.27 | 129.27 | -1.52 (-1.16%) | 2,220,159 |
| 10 Aug 2023 | CNY | 129.99 | 131.5 | 128.5 | 130.79 | 130.79 | +0.02 (+0.02%) | 3,238,535 |
| 9 Aug 2023 | CNY | 128 | 133.05 | 127.61 | 130.77 | 130.77 | +2.27 (+1.77%) | 5,641,270 |
| 8 Aug 2023 | CNY | 128 | 129.76 | 127.38 | 128.5 | 128.5 | 0.0 (0.0%) | 1,780,976 |
| 7 Aug 2023 | CNY | 128.72 | 129.99 | 128 | 128.5 | 128.5 | -1.51 (-1.16%) | 2,420,899 |
| 4 Aug 2023 | CNY | 131.99 | 132.5 | 129.6 | 130.01 | 130.01 | -2.53 (-1.91%) | 3,303,739 |
| 3 Aug 2023 | CNY | 124.88 | 132.99 | 124.8 | 132.54 | 132.54 | +7.08 (+5.64%) | 7,387,080 |
| 2 Aug 2023 | CNY | 125 | 126.5 | 124 | 125.46 | 125.46 | -0.33 (-0.26%) | 2,407,394 |
| 1 Aug 2023 | CNY | 126.6 | 129.9 | 125.1 | 125.79 | 125.79 | +1.19 (+0.96%) | 5,405,931 |
| 31 Jul 2023 | CNY | 123.97 | 127.5 | 123.9 | 124.6 | 124.6 | +1.81 (+1.47%) | 4,799,717 |
| 28 Jul 2023 | CNY | 119.63 | 123.23 | 117.74 | 122.79 | 122.79 | +2.62 (+2.18%) | 4,009,670 |
| 27 Jul 2023 | CNY | 120.75 | 121.55 | 119.76 | 120.17 | 120.17 | -0.62 (-0.51%) | 2,082,284 |
| 26 Jul 2023 | CNY | 119.98 | 122.92 | 119.7 | 120.79 | 120.79 | +0.48 (+0.40%) | 2,745,713 |
| 25 Jul 2023 | CNY | 119.5 | 120.61 | 118.51 | 120.31 | 120.31 | +1.93 (+1.63%) | 3,212,031 |
| 24 Jul 2023 | CNY | 117 | 119.8 | 116.59 | 118.38 | 118.38 | +0.5 (+0.42%) | 2,149,155 |
| 21 Jul 2023 | CNY | 117.51 | 119.6 | 116.55 | 117.88 | 117.88 | +0.38 (+0.32%) | 3,225,136 |
| 20 Jul 2023 | CNY | 117.84 | 119.37 | 117.23 | 117.5 | 117.5 | -0.57 (-0.48%) | 1,533,437 |
| 19 Jul 2023 | CNY | 118.1 | 118.91 | 117.14 | 118.07 | 118.07 | -0.25 (-0.21%) | 1,663,510 |
| 18 Jul 2023 | CNY | 119 | 119.2 | 117.28 | 118.32 | 118.32 | -0.29 (-0.24%) | 2,438,881 |
| 17 Jul 2023 | CNY | 121.3 | 121.5 | 117.81 | 118.61 | 118.61 | -4.14 (-3.37%) | 3,029,269 |
| 14 Jul 2023 | CNY | 122.86 | 123.49 | 121.75 | 122.75 | 122.75 | -0.06 (-0.05%) | 2,440,157 |
| 13 Jul 2023 | CNY | 118.69 | 123.95 | 118.31 | 122.81 | 122.81 | +4.71 (+3.99%) | 5,241,584 |
| 12 Jul 2023 | CNY | 119.51 | 120.49 | 118.03 | 118.1 | 118.1 | -1.9 (-1.58%) | 1,923,260 |
| 11 Jul 2023 | CNY | 120.5 | 121 | 118.31 | 120 | 120 | -0.49 (-0.41%) | 1,973,894 |
| 10 Jul 2023 | CNY | 119.7 | 121.95 | 119.31 | 120.49 | 120.49 | +1.36 (+1.14%) | 1,995,580 |
| 7 Jul 2023 | CNY | 119.01 | 119.9 | 118.3 | 119.13 | 119.13 | -0.47 (-0.39%) | 1,628,204 |
