| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 192 | 194.84 | 188.62 | 191.35 | 191.35 | -2.64 (-1.36%) | 2,277,372 |
| 16 Aug 2023 | CNY | 200 | 201.98 | 192 | 193.99 | 193.99 | -8.01 (-3.97%) | 1,662,257 |
| 15 Aug 2023 | CNY | 202.51 | 204.92 | 199 | 202 | 202 | +0.3 (+0.15%) | 1,640,800 |
| 14 Aug 2023 | CNY | 200.01 | 203 | 195.33 | 201.7 | 201.7 | +0.2 (+0.10%) | 1,808,739 |
| 11 Aug 2023 | CNY | 206.1 | 207.09 | 201.41 | 201.5 | 201.5 | -4.48 (-2.17%) | 1,375,270 |
| 10 Aug 2023 | CNY | 203.36 | 213 | 203.05 | 205.98 | 205.98 | +2.42 (+1.19%) | 2,455,900 |
| 9 Aug 2023 | CNY | 204.37 | 205.79 | 202.78 | 203.56 | 203.56 | -0.81 (-0.40%) | 1,522,456 |
| 8 Aug 2023 | CNY | 210 | 211.9 | 204 | 204.37 | 204.37 | -5.63 (-2.68%) | 2,515,535 |
| 7 Aug 2023 | CNY | 212.4 | 215.26 | 205.2 | 210 | 210 | -4 (-1.87%) | 3,223,438 |
| 4 Aug 2023 | CNY | 207.88 | 215.45 | 205.29 | 214 | 214 | +9.03 (+4.41%) | 4,521,192 |
| 3 Aug 2023 | CNY | 196.87 | 210.7 | 194.8 | 204.97 | 204.97 | +7.99 (+4.06%) | 4,720,671 |
| 2 Aug 2023 | CNY | 184.19 | 197 | 183.84 | 196.98 | 196.98 | +11.28 (+6.07%) | 3,672,001 |
| 1 Aug 2023 | CNY | 187 | 189.58 | 181.52 | 185.7 | 185.7 | +1.7 (+0.92%) | 1,941,351 |
| 31 Jul 2023 | CNY | 183.88 | 190.8 | 182.6 | 184 | 184 | -0.3 (-0.16%) | 2,606,978 |
| 28 Jul 2023 | CNY | 184.99 | 186.5 | 180.1 | 184.3 | 184.3 | -2.35 (-1.26%) | 3,003,685 |
| 27 Jul 2023 | CNY | 188.11 | 192.61 | 184 | 186.65 | 186.65 | -3.8 (-2.00%) | 2,509,145 |
| 26 Jul 2023 | CNY | 182.8 | 194.87 | 182.8 | 190.45 | 190.45 | +7.65 (+4.18%) | 3,880,966 |
| 25 Jul 2023 | CNY | 185.15 | 187.86 | 180.33 | 182.8 | 182.8 | 0.0 (0.0%) | 3,362,835 |
| 24 Jul 2023 | CNY | 184.89 | 186.97 | 181.03 | 182.8 | 182.8 | -3.23 (-1.74%) | 2,640,807 |
| 21 Jul 2023 | CNY | 185.12 | 191 | 185.12 | 186.03 | 186.03 | -0.05 (-0.03%) | 2,898,784 |
| 20 Jul 2023 | CNY | 191.68 | 195.56 | 185.1 | 186.08 | 186.08 | -5.65 (-2.95%) | 4,624,104 |
| 19 Jul 2023 | CNY | 199.8 | 202 | 189.21 | 191.73 | 191.73 | -10.17 (-5.04%) | 5,098,919 |
| 18 Jul 2023 | CNY | 189.88 | 201.9 | 187 | 201.9 | 201.9 | +13.1 (+6.94%) | 4,991,327 |
| 17 Jul 2023 | CNY | 181.99 | 192.5 | 181.49 | 188.8 | 188.8 | +5.99 (+3.28%) | 4,976,681 |
| 14 Jul 2023 | CNY | 185 | 188.16 | 179.36 | 182.81 | 182.81 | -0.39 (-0.21%) | 5,039,778 |
| 13 Jul 2023 | CNY | 179.02 | 187.69 | 179.02 | 183.2 | 183.2 | +10.1 (+5.83%) | 8,787,698 |
| 12 Jul 2023 | CNY | 162.25 | 176.7 | 158.8 | 173.1 | 173.1 | +10.36 (+6.37%) | 6,190,966 |
| 11 Jul 2023 | CNY | 164 | 164 | 161.27 | 162.74 | 162.74 | -1.06 (-0.65%) | 2,321,602 |
| 10 Jul 2023 | CNY | 158.83 | 166.67 | 154.78 | 163.8 | 163.8 | +6.1 (+3.87%) | 3,856,874 |
| 7 Jul 2023 | CNY | 159.08 | 160.9 | 157.02 | 157.7 | 157.7 | -2.1 (-1.31%) | 1,735,354 |
