| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2023 | CNY | 114.99 | 115 | 107 | 109.2 | 109.2 | -6.02 (-5.22%) | 2,286,836 |
| 22 Aug 2023 | CNY | 122.72 | 123.24 | 113.29 | 115.22 | 115.22 | -7.43 (-6.06%) | 2,319,848 |
| 21 Aug 2023 | CNY | 124.82 | 125.92 | 122.11 | 122.65 | 122.65 | -2.29 (-1.83%) | 964,414 |
| 18 Aug 2023 | CNY | 127.13 | 127.6 | 124.44 | 124.94 | 124.94 | -1.65 (-1.30%) | 432,144 |
| 17 Aug 2023 | CNY | 125.8 | 127 | 124.32 | 126.59 | 126.59 | +0.15 (+0.12%) | 626,576 |
| 16 Aug 2023 | CNY | 129.11 | 129.65 | 125.3 | 126.44 | 126.44 | -2.77 (-2.14%) | 775,409 |
| 15 Aug 2023 | CNY | 130.95 | 131.75 | 128.28 | 129.21 | 129.21 | -1.68 (-1.28%) | 678,952 |
| 14 Aug 2023 | CNY | 131.95 | 133.29 | 129.21 | 130.89 | 130.89 | -1.5 (-1.13%) | 799,748 |
| 11 Aug 2023 | CNY | 135.38 | 135.67 | 132.25 | 132.39 | 132.39 | -3.21 (-2.37%) | 500,319 |
| 10 Aug 2023 | CNY | 136.88 | 138.13 | 135.2 | 135.6 | 135.6 | -1.76 (-1.28%) | 527,933 |
| 9 Aug 2023 | CNY | 136.15 | 137.51 | 135.85 | 137.36 | 137.36 | +0.57 (+0.42%) | 380,677 |
| 8 Aug 2023 | CNY | 140.01 | 140.06 | 136.01 | 136.79 | 136.79 | -3.22 (-2.30%) | 752,550 |
| 7 Aug 2023 | CNY | 140.01 | 141.49 | 138.51 | 140.01 | 140.01 | -0.04 (-0.03%) | 841,840 |
| 4 Aug 2023 | CNY | 135.5 | 140.5 | 135.06 | 140.05 | 140.05 | +5.05 (+3.74%) | 1,845,742 |
| 3 Aug 2023 | CNY | 134.6 | 135.2 | 133.12 | 135 | 135 | +1.2 (+0.90%) | 648,998 |
| 2 Aug 2023 | CNY | 134.88 | 135.86 | 133.55 | 133.8 | 133.8 | -1.5 (-1.11%) | 453,492 |
| 1 Aug 2023 | CNY | 134.61 | 136.35 | 133.64 | 135.3 | 135.3 | +0.5 (+0.37%) | 717,151 |
| 31 Jul 2023 | CNY | 129.2 | 135 | 129.2 | 134.8 | 134.8 | +5.1 (+3.93%) | 1,481,207 |
| 28 Jul 2023 | CNY | 131 | 131.45 | 129.4 | 129.7 | 129.7 | -0.88 (-0.67%) | 834,051 |
| 27 Jul 2023 | CNY | 134.52 | 134.69 | 130.31 | 130.58 | 130.58 | -2.97 (-2.22%) | 889,398 |
| 26 Jul 2023 | CNY | 134.67 | 135.11 | 133.02 | 133.55 | 133.55 | -1.21 (-0.90%) | 428,025 |
| 25 Jul 2023 | CNY | 131.12 | 134.88 | 131.12 | 134.76 | 134.76 | +4.09 (+3.13%) | 912,704 |
| 24 Jul 2023 | CNY | 131.67 | 131.81 | 129.71 | 130.67 | 130.67 | -1.65 (-1.25%) | 763,345 |
| 21 Jul 2023 | CNY | 132.03 | 133.99 | 131.52 | 132.32 | 132.32 | -0.12 (-0.09%) | 553,800 |
| 20 Jul 2023 | CNY | 133.2 | 134.6 | 132.2 | 132.44 | 132.44 | -0.76 (-0.57%) | 566,719 |
| 19 Jul 2023 | CNY | 134.71 | 135.73 | 132.3 | 133.2 | 133.2 | -2.39 (-1.76%) | 774,800 |
| 18 Jul 2023 | CNY | 136.24 | 136.47 | 134.35 | 135.59 | 135.59 | +0.16 (+0.12%) | 610,612 |
| 17 Jul 2023 | CNY | 138.2 | 138.87 | 134.62 | 135.43 | 135.43 | -3.79 (-2.72%) | 821,400 |
| 14 Jul 2023 | CNY | 141.74 | 142.14 | 137.11 | 139.22 | 139.22 | -2.52 (-1.78%) | 1,229,051 |
| 13 Jul 2023 | CNY | 140.56 | 142.44 | 140.11 | 141.74 | 141.74 | +1.92 (+1.37%) | 773,700 |
