| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 142.5 | 143.37 | 137.32 | 141.37 | 141.37 | -1.15 (-0.81%) | 821,622 |
| 11 Aug 2023 | CNY | 141.58 | 147.77 | 141 | 142.52 | 142.52 | +1.4 (+0.99%) | 1,215,900 |
| 10 Aug 2023 | CNY | 141.7 | 142.86 | 139.1 | 141.12 | 141.12 | -1.16 (-0.82%) | 640,452 |
| 9 Aug 2023 | CNY | 137.42 | 144.77 | 136.69 | 142.28 | 142.28 | +4.2 (+3.04%) | 1,136,718 |
| 8 Aug 2023 | CNY | 136.78 | 138.16 | 134.69 | 138.08 | 138.08 | +1.3 (+0.95%) | 568,448 |
| 7 Aug 2023 | CNY | 142.39 | 142.39 | 136 | 136.78 | 136.78 | -5.62 (-3.95%) | 867,100 |
| 4 Aug 2023 | CNY | 145 | 146.25 | 142.01 | 142.4 | 142.4 | -3.17 (-2.18%) | 626,083 |
| 3 Aug 2023 | CNY | 144.23 | 146.48 | 143.28 | 145.57 | 145.57 | +1.34 (+0.93%) | 424,557 |
| 2 Aug 2023 | CNY | 145.2 | 145.82 | 140.7 | 144.23 | 144.23 | -1.59 (-1.09%) | 895,368 |
| 1 Aug 2023 | CNY | 148.4 | 150.73 | 145.21 | 145.82 | 145.82 | -2.94 (-1.98%) | 767,011 |
| 31 Jul 2023 | CNY | 149.88 | 151.86 | 147.13 | 148.76 | 148.76 | -1.1 (-0.73%) | 722,064 |
| 28 Jul 2023 | CNY | 147.03 | 151.2 | 146.5 | 149.86 | 149.86 | +1.62 (+1.09%) | 577,551 |
| 27 Jul 2023 | CNY | 147.98 | 148.88 | 145.5 | 148.24 | 148.24 | +1.29 (+0.88%) | 715,748 |
| 26 Jul 2023 | CNY | 147.93 | 154.3 | 146.55 | 146.95 | 146.95 | -0.88 (-0.60%) | 1,426,992 |
| 25 Jul 2023 | CNY | 143.99 | 149 | 143.04 | 147.83 | 147.83 | +4.45 (+3.10%) | 1,090,747 |
| 24 Jul 2023 | CNY | 141.57 | 143.44 | 140.24 | 143.38 | 143.38 | +1.24 (+0.87%) | 604,556 |
| 21 Jul 2023 | CNY | 138.95 | 144.98 | 136.56 | 142.14 | 142.14 | +2.94 (+2.11%) | 852,564 |
| 20 Jul 2023 | CNY | 139.97 | 140.97 | 139.2 | 139.2 | 139.2 | -0.68 (-0.49%) | 384,468 |
| 19 Jul 2023 | CNY | 139.06 | 140.88 | 138.3 | 139.88 | 139.88 | +0.09 (+0.06%) | 467,710 |
| 18 Jul 2023 | CNY | 139.91 | 140.87 | 138.18 | 139.79 | 139.79 | +0.29 (+0.21%) | 345,207 |
| 17 Jul 2023 | CNY | 142.58 | 142.62 | 138.69 | 139.5 | 139.5 | -3.69 (-2.58%) | 660,021 |
| 14 Jul 2023 | CNY | 145 | 145 | 141.89 | 143.19 | 143.19 | -1.31 (-0.91%) | 560,865 |
| 13 Jul 2023 | CNY | 142.92 | 146.38 | 142.8 | 144.5 | 144.5 | +1.32 (+0.92%) | 414,739 |
| 12 Jul 2023 | CNY | 145.64 | 146 | 143.06 | 143.18 | 143.18 | -2.89 (-1.98%) | 394,870 |
| 11 Jul 2023 | CNY | 144.16 | 146.14 | 143.03 | 146.07 | 146.07 | +1.86 (+1.29%) | 444,723 |
| 10 Jul 2023 | CNY | 142.51 | 146.44 | 142.12 | 144.21 | 144.21 | +1.79 (+1.26%) | 557,229 |
| 7 Jul 2023 | CNY | 145.1 | 146.09 | 142.3 | 142.42 | 142.42 | -3.26 (-2.24%) | 558,973 |
| 6 Jul 2023 | CNY | 148.5 | 148.84 | 144.59 | 145.68 | 145.68 | -2.65 (-1.79%) | 746,275 |
| 5 Jul 2023 | CNY | 151.81 | 151.89 | 148.12 | 148.33 | 148.33 | -3.47 (-2.29%) | 633,200 |
| 4 Jul 2023 | CNY | 151.54 | 152.49 | 149.15 | 151.8 | 151.8 | +0.1 (+0.07%) | 621,143 |
