| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 129.2 | 129.57 | 124.9 | 126.28 | 126.28 | -2.57 (-1.99%) | 251,733 |
| 14 Aug 2023 | CNY | 129 | 129.69 | 126.78 | 128.85 | 128.85 | -0.65 (-0.50%) | 201,200 |
| 11 Aug 2023 | CNY | 132.18 | 134.44 | 129.3 | 129.5 | 129.5 | -2.96 (-2.23%) | 293,900 |
| 10 Aug 2023 | CNY | 128.02 | 134.94 | 128.02 | 132.46 | 132.46 | +3.33 (+2.58%) | 567,897 |
| 9 Aug 2023 | CNY | 130.5 | 130.98 | 128 | 129.13 | 129.13 | -1.33 (-1.02%) | 233,700 |
| 8 Aug 2023 | CNY | 132.96 | 133.34 | 130 | 130.46 | 130.46 | -2.14 (-1.61%) | 294,900 |
| 7 Aug 2023 | CNY | 133.5 | 135.63 | 130.6 | 132.6 | 132.6 | -1.4 (-1.04%) | 416,100 |
| 4 Aug 2023 | CNY | 131.59 | 135 | 131.36 | 134 | 134 | +1.99 (+1.51%) | 380,200 |
| 3 Aug 2023 | CNY | 128.97 | 132.33 | 127.72 | 132.01 | 132.01 | +2.43 (+1.88%) | 383,116 |
| 2 Aug 2023 | CNY | 128.02 | 130.11 | 127.61 | 129.58 | 129.58 | +1.08 (+0.84%) | 316,122 |
| 1 Aug 2023 | CNY | 132.74 | 134.71 | 128 | 128.5 | 128.5 | -4.23 (-3.19%) | 379,794 |
| 31 Jul 2023 | CNY | 125.93 | 136.66 | 125.9 | 132.73 | 132.73 | +6.72 (+5.33%) | 823,456 |
| 28 Jul 2023 | CNY | 125.64 | 127.27 | 124.2 | 126.01 | 126.01 | +0.36 (+0.29%) | 422,147 |
| 27 Jul 2023 | CNY | 128.1 | 130.72 | 124.7 | 125.65 | 125.65 | +0.05 (+0.04%) | 756,159 |
| 26 Jul 2023 | CNY | 128 | 129 | 124.72 | 125.6 | 125.6 | -2.32 (-1.81%) | 493,051 |
| 25 Jul 2023 | CNY | 129.99 | 130.97 | 126.15 | 127.92 | 127.92 | -0.93 (-0.72%) | 525,930 |
| 24 Jul 2023 | CNY | 132 | 132.24 | 128.24 | 128.85 | 128.85 | -3.35 (-2.53%) | 509,403 |
| 21 Jul 2023 | CNY | 132 | 135.41 | 131.01 | 132.2 | 132.2 | -0.8 (-0.60%) | 517,680 |
| 20 Jul 2023 | CNY | 133 | 135.66 | 132.5 | 133 | 133 | 0.0 (0.0%) | 463,475 |
| 19 Jul 2023 | CNY | 135.05 | 135.42 | 132.5 | 133 | 133 | -2.05 (-1.52%) | 309,920 |
| 18 Jul 2023 | CNY | 134.28 | 136.51 | 132.7 | 135.05 | 135.05 | +0.75 (+0.56%) | 415,878 |
| 17 Jul 2023 | CNY | 137.5 | 137.65 | 133.5 | 134.3 | 134.3 | -2.46 (-1.80%) | 352,291 |
| 14 Jul 2023 | CNY | 137.47 | 140.77 | 135 | 136.76 | 136.76 | -0.71 (-0.52%) | 740,666 |
| 13 Jul 2023 | CNY | 138.6 | 139.2 | 135.6 | 137.47 | 137.47 | -0.89 (-0.64%) | 528,849 |
| 12 Jul 2023 | CNY | 139.99 | 140.33 | 136.66 | 138.36 | 138.36 | -1.92 (-1.37%) | 756,600 |
| 11 Jul 2023 | CNY | 136 | 141.86 | 134.72 | 140.28 | 140.28 | +4.25 (+3.12%) | 1,029,630 |
| 10 Jul 2023 | CNY | 134.28 | 138.47 | 131.66 | 136.03 | 136.03 | +1.15 (+0.85%) | 647,830 |
| 7 Jul 2023 | CNY | 140 | 140 | 133 | 134.88 | 134.88 | -5.17 (-3.69%) | 739,400 |
| 6 Jul 2023 | CNY | 133.24 | 141.55 | 131.12 | 140.05 | 140.05 | +6.81 (+5.11%) | 1,777,793 |
| 5 Jul 2023 | CNY | 138.5 | 139.5 | 132.01 | 133.24 | 133.24 | -5.26 (-3.80%) | 1,171,158 |
