| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2023 | CNY | 94.65 | 95.37 | 92.05 | 92.59 | 92.59 | -2.05 (-2.17%) | 4,804,019 |
| 18 Aug 2023 | CNY | 97.49 | 98.6 | 94.08 | 94.64 | 94.64 | -2.77 (-2.84%) | 4,683,243 |
| 17 Aug 2023 | CNY | 97.05 | 97.52 | 94.75 | 97.41 | 97.41 | +0.68 (+0.70%) | 5,533,499 |
| 16 Aug 2023 | CNY | 99.18 | 101.2 | 96.66 | 96.73 | 96.73 | -2.08 (-2.11%) | 5,494,785 |
| 15 Aug 2023 | CNY | 102.5 | 102.59 | 98.5 | 98.81 | 98.81 | -3.73 (-3.64%) | 6,034,615 |
| 14 Aug 2023 | CNY | 101 | 103.15 | 99.19 | 102.54 | 102.54 | -0.17 (-0.17%) | 5,997,923 |
| 11 Aug 2023 | CNY | 105.8 | 106.5 | 102.71 | 102.71 | 102.71 | -3.55 (-3.34%) | 5,408,666 |
| 10 Aug 2023 | CNY | 105.43 | 108.9 | 105.2 | 106.26 | 106.26 | +0.4 (+0.38%) | 4,648,522 |
| 9 Aug 2023 | CNY | 105.1 | 107.5 | 105.1 | 105.86 | 105.86 | -0.65 (-0.61%) | 4,400,889 |
| 8 Aug 2023 | CNY | 112 | 113.2 | 105.92 | 106.51 | 106.51 | -4.48 (-4.04%) | 7,966,946 |
| 7 Aug 2023 | CNY | 110 | 112.05 | 109.25 | 110.99 | 110.99 | +0.36 (+0.33%) | 4,756,150 |
| 4 Aug 2023 | CNY | 109.9 | 111.93 | 108.8 | 110.63 | 110.63 | -1.35 (-1.21%) | 7,987,911 |
| 3 Aug 2023 | CNY | 106.55 | 116.66 | 106.55 | 111.98 | 111.98 | +4.68 (+4.36%) | 13,128,133 |
| 2 Aug 2023 | CNY | 105.74 | 109.23 | 105.68 | 107.3 | 107.3 | +1.56 (+1.48%) | 4,823,720 |
| 1 Aug 2023 | CNY | 108 | 108.27 | 104.84 | 105.74 | 105.74 | -2.81 (-2.59%) | 5,493,165 |
| 31 Jul 2023 | CNY | 108.8 | 109.66 | 106.82 | 108.55 | 108.55 | -0.48 (-0.44%) | 5,485,836 |
| 28 Jul 2023 | CNY | 106.95 | 109.81 | 105.05 | 109.03 | 109.03 | +0.24 (+0.22%) | 5,559,518 |
| 27 Jul 2023 | CNY | 111.6 | 112.8 | 108.37 | 108.79 | 108.79 | -4.24 (-3.75%) | 7,101,501 |
| 26 Jul 2023 | CNY | 111.02 | 117.48 | 109.82 | 113.03 | 113.03 | +2.04 (+1.84%) | 9,903,502 |
| 25 Jul 2023 | CNY | 110.41 | 112.54 | 109.13 | 110.99 | 110.99 | +2.29 (+2.11%) | 7,153,999 |
| 24 Jul 2023 | CNY | 110.03 | 111.92 | 108.18 | 108.7 | 108.7 | -0.92 (-0.84%) | 4,621,151 |
| 21 Jul 2023 | CNY | 112.38 | 112.79 | 109 | 109.62 | 109.62 | -3.89 (-3.43%) | 7,799,656 |
| 20 Jul 2023 | CNY | 113.02 | 117.5 | 111.76 | 113.51 | 113.51 | +1.51 (+1.35%) | 11,131,862 |
| 19 Jul 2023 | CNY | 115.54 | 115.9 | 111.55 | 112 | 112 | -3.35 (-2.90%) | 5,931,722 |
| 18 Jul 2023 | CNY | 117.23 | 117.5 | 114.47 | 115.35 | 115.35 | -1.15 (-0.99%) | 5,950,606 |
| 17 Jul 2023 | CNY | 119.8 | 120.5 | 115.8 | 116.5 | 116.5 | -4.4 (-3.64%) | 8,218,409 |
| 14 Jul 2023 | CNY | 123.42 | 125.42 | 119.86 | 120.9 | 120.9 | -3.8 (-3.05%) | 11,271,829 |
| 13 Jul 2023 | CNY | 130.3 | 131.98 | 123.45 | 124.7 | 124.7 | -2.55 (-2.00%) | 11,251,159 |
| 12 Jul 2023 | CNY | 127.07 | 128.77 | 123.87 | 127.25 | 127.25 | +0.12 (+0.09%) | 8,783,418 |
| 11 Jul 2023 | CNY | 130.98 | 133 | 125.78 | 127.13 | 127.13 | -4.16 (-3.17%) | 9,010,658 |
