| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 106 | 107.98 | 104.88 | 106.5 | 106.5 | -0.26 (-0.24%) | 4,010,221 |
| 16 Aug 2023 | CNY | 106.45 | 109.99 | 105.13 | 106.76 | 106.76 | -0.87 (-0.81%) | 3,946,118 |
| 15 Aug 2023 | CNY | 113.16 | 113.85 | 107.21 | 107.63 | 107.63 | -3.87 (-3.47%) | 4,960,136 |
| 14 Aug 2023 | CNY | 109.37 | 111.5 | 106.99 | 111.5 | 111.5 | +3.39 (+3.14%) | 4,090,351 |
| 11 Aug 2023 | CNY | 111.5 | 112.15 | 108.09 | 108.11 | 108.11 | -1.89 (-1.72%) | 3,429,983 |
| 10 Aug 2023 | CNY | 110.43 | 113.7 | 110 | 110 | 110 | -2.11 (-1.88%) | 5,317,155 |
| 9 Aug 2023 | CNY | 124.7 | 124.72 | 112.01 | 112.11 | 112.11 | -16.18 (-12.61%) | 10,033,678 |
| 8 Aug 2023 | CNY | 123.62 | 132.66 | 123.01 | 128.29 | 128.29 | +4.23 (+3.41%) | 8,997,654 |
| 7 Aug 2023 | CNY | 124.99 | 130.28 | 123.8 | 124.06 | 124.06 | +1.14 (+0.93%) | 8,931,888 |
| 4 Aug 2023 | CNY | 119.36 | 123.92 | 119.36 | 122.92 | 122.92 | +2.37 (+1.97%) | 5,668,293 |
| 3 Aug 2023 | CNY | 120.34 | 124.26 | 118.68 | 120.55 | 120.55 | -0.54 (-0.45%) | 3,890,301 |
| 2 Aug 2023 | CNY | 121.8 | 123.66 | 119.3 | 121.09 | 121.09 | -2.77 (-2.24%) | 4,023,433 |
| 1 Aug 2023 | CNY | 123.04 | 124.77 | 118.9 | 123.86 | 123.86 | +0.82 (+0.67%) | 5,084,086 |
| 31 Jul 2023 | CNY | 122.22 | 125.88 | 121.9 | 123.04 | 123.04 | -1.06 (-0.85%) | 3,958,545 |
| 28 Jul 2023 | CNY | 130.9 | 132.67 | 123 | 124.1 | 124.1 | -6.8 (-5.19%) | 6,264,124 |
| 27 Jul 2023 | CNY | 135.11 | 136.09 | 130.23 | 130.9 | 130.9 | -7.38 (-5.34%) | 6,588,862 |
| 26 Jul 2023 | CNY | 147 | 148 | 137.2 | 138.28 | 138.28 | -10.33 (-6.95%) | 7,031,654 |
| 25 Jul 2023 | CNY | 142.69 | 154.9 | 139.1 | 148.61 | 148.61 | +7.36 (+5.21%) | 8,715,881 |
| 24 Jul 2023 | CNY | 139 | 145.86 | 138.63 | 141.25 | 141.25 | -1.49 (-1.04%) | 5,260,493 |
| 21 Jul 2023 | CNY | 141 | 145.45 | 137.26 | 142.74 | 142.74 | +1.66 (+1.18%) | 5,912,036 |
| 20 Jul 2023 | CNY | 141.42 | 147.75 | 137.7 | 141.08 | 141.08 | -0.34 (-0.24%) | 6,497,527 |
| 19 Jul 2023 | CNY | 147.08 | 148.57 | 140 | 141.42 | 141.42 | -4.6 (-3.15%) | 5,257,004 |
| 18 Jul 2023 | CNY | 154.74 | 155.99 | 145.96 | 146.02 | 146.02 | -7.58 (-4.93%) | 5,761,269 |
| 17 Jul 2023 | CNY | 152 | 157.88 | 150.12 | 153.6 | 153.6 | -3.55 (-2.26%) | 5,847,530 |
| 14 Jul 2023 | CNY | 154.09 | 165.09 | 152.62 | 157.15 | 157.15 | +3.48 (+2.26%) | 9,772,849 |
| 13 Jul 2023 | CNY | 153.1 | 155.5 | 148.5 | 153.67 | 153.67 | +2.07 (+1.37%) | 7,808,609 |
| 12 Jul 2023 | CNY | 164.24 | 167.2 | 151 | 151.6 | 151.6 | -14.89 (-8.94%) | 9,005,337 |
| 11 Jul 2023 | CNY | 173.02 | 177 | 164.6 | 166.49 | 166.49 | -6.87 (-3.96%) | 7,422,995 |
| 10 Jul 2023 | CNY | 173 | 181.2 | 170.88 | 173.36 | 173.36 | -1.63 (-0.93%) | 5,574,859 |
| 7 Jul 2023 | CNY | 186 | 188.88 | 172.7 | 174.99 | 174.99 | -11.01 (-5.92%) | 7,770,152 |
