| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 116.53 | 119.17 | 115.02 | 116.13 | 116.13 | -0.35 (-0.30%) | 4,224,512 |
| 15 Aug 2023 | CNY | 121.7 | 122 | 112.33 | 116.48 | 116.48 | -4.96 (-4.08%) | 5,559,781 |
| 14 Aug 2023 | CNY | 120.06 | 123.2 | 119.7 | 121.44 | 121.44 | -0.95 (-0.78%) | 2,158,105 |
| 11 Aug 2023 | CNY | 125.36 | 125.91 | 122.39 | 122.39 | 122.39 | -2.52 (-2.02%) | 1,777,082 |
| 10 Aug 2023 | CNY | 122.57 | 125.45 | 122.13 | 124.91 | 124.91 | +1.4 (+1.13%) | 2,153,668 |
| 9 Aug 2023 | CNY | 124 | 125.5 | 121.8 | 123.51 | 123.51 | -1.1 (-0.88%) | 2,302,859 |
| 8 Aug 2023 | CNY | 121 | 125.99 | 120.63 | 124.61 | 124.61 | +3.72 (+3.08%) | 4,194,831 |
| 7 Aug 2023 | CNY | 121.51 | 122.98 | 120.34 | 120.89 | 120.89 | -1.31 (-1.07%) | 2,780,043 |
| 4 Aug 2023 | CNY | 122.98 | 125.45 | 120.88 | 122.2 | 122.2 | -1.56 (-1.26%) | 4,234,124 |
| 3 Aug 2023 | CNY | 124.28 | 125 | 120.78 | 123.76 | 123.76 | -1.35 (-1.08%) | 4,651,492 |
| 2 Aug 2023 | CNY | 122.06 | 129 | 121.89 | 125.11 | 125.11 | +2.11 (+1.72%) | 6,030,019 |
| 1 Aug 2023 | CNY | 120 | 123.91 | 117.6 | 123 | 123 | +2.61 (+2.17%) | 4,979,749 |
| 31 Jul 2023 | CNY | 116 | 121.13 | 115.55 | 120.39 | 120.39 | +3.73 (+3.20%) | 4,488,505 |
| 28 Jul 2023 | CNY | 114.91 | 117.5 | 114.51 | 116.66 | 116.66 | +2.01 (+1.75%) | 3,843,761 |
| 27 Jul 2023 | CNY | 115.4 | 116.24 | 114 | 114.65 | 114.65 | -0.75 (-0.65%) | 2,720,188 |
| 26 Jul 2023 | CNY | 114.51 | 117.22 | 113.62 | 115.4 | 115.4 | +1.36 (+1.19%) | 3,892,353 |
| 25 Jul 2023 | CNY | 115.01 | 116.56 | 112.8 | 114.04 | 114.04 | +0.34 (+0.30%) | 3,875,967 |
| 24 Jul 2023 | CNY | 117.2 | 117.2 | 112.76 | 113.7 | 113.7 | -1.43 (-1.24%) | 4,270,024 |
| 21 Jul 2023 | CNY | 117.95 | 118.78 | 114.41 | 115.13 | 115.13 | -2.82 (-2.39%) | 5,246,854 |
| 20 Jul 2023 | CNY | 122.36 | 122.88 | 117.74 | 117.95 | 117.95 | -4.02 (-3.30%) | 5,458,069 |
| 19 Jul 2023 | CNY | 121.78 | 123 | 118.56 | 121.97 | 121.97 | -0.79 (-0.64%) | 5,606,856 |
| 18 Jul 2023 | CNY | 121.3 | 124.68 | 121.1 | 122.76 | 122.76 | +0.54 (+0.44%) | 5,585,498 |
| 17 Jul 2023 | CNY | 116.5 | 123.8 | 116.5 | 122.22 | 122.22 | +8.23 (+7.22%) | 11,214,221 |
| 14 Jul 2023 | CNY | 114.29 | 116.68 | 112.91 | 113.99 | 113.99 | -0.53 (-0.46%) | 4,148,704 |
| 13 Jul 2023 | CNY | 112.9 | 116.16 | 112.58 | 114.52 | 114.52 | +2.74 (+2.45%) | 4,865,923 |
| 12 Jul 2023 | CNY | 115.61 | 117.5 | 111.62 | 111.78 | 111.78 | -3.83 (-3.31%) | 5,812,411 |
| 11 Jul 2023 | CNY | 109 | 117.08 | 108.85 | 115.61 | 115.61 | +4.86 (+4.39%) | 8,369,437 |
| 10 Jul 2023 | CNY | 108 | 114.66 | 107.99 | 110.75 | 110.75 | +3.45 (+3.22%) | 7,844,775 |
| 7 Jul 2023 | CNY | 106 | 110.2 | 104.3 | 107.3 | 107.3 | +0.42 (+0.39%) | 5,219,936 |
| 6 Jul 2023 | CNY | 104.98 | 108.8 | 104.7 | 106.88 | 106.88 | +0.92 (+0.87%) | 6,017,868 |
