| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 138.05 | 138.8 | 135.8 | 136.51 | 136.51 | -1.08 (-0.78%) | 1,100,496 |
| 17 Aug 2023 | CNY | 134 | 139.95 | 132.81 | 137.59 | 137.59 | +3.59 (+2.68%) | 1,393,116 |
| 16 Aug 2023 | CNY | 136.28 | 137.99 | 133.33 | 134 | 134 | -2.68 (-1.96%) | 1,183,532 |
| 15 Aug 2023 | CNY | 140.13 | 140.14 | 135 | 136.68 | 136.68 | -2.32 (-1.67%) | 2,100,296 |
| 14 Aug 2023 | CNY | 139 | 139.74 | 135.5 | 139 | 139 | -1.12 (-0.80%) | 875,206 |
| 11 Aug 2023 | CNY | 141.52 | 143.62 | 140.12 | 140.12 | 140.12 | -1.24 (-0.88%) | 677,307 |
| 10 Aug 2023 | CNY | 143.19 | 143.58 | 140.1 | 141.36 | 141.36 | -2.44 (-1.70%) | 924,306 |
| 9 Aug 2023 | CNY | 144.4 | 144.99 | 141.51 | 143.8 | 143.8 | -1.67 (-1.15%) | 770,018 |
| 8 Aug 2023 | CNY | 142.8 | 148.64 | 142.8 | 145.47 | 145.47 | +0.57 (+0.39%) | 760,240 |
| 7 Aug 2023 | CNY | 141.14 | 145.18 | 139.69 | 144.9 | 144.9 | +4.05 (+2.88%) | 1,409,909 |
| 4 Aug 2023 | CNY | 142.94 | 144.85 | 137.38 | 140.85 | 140.85 | -0.75 (-0.53%) | 1,560,090 |
| 3 Aug 2023 | CNY | 151.49 | 151.49 | 140 | 141.6 | 141.6 | -8.4 (-5.60%) | 2,818,995 |
| 2 Aug 2023 | CNY | 147.99 | 152 | 147.16 | 150 | 150 | +2 (+1.35%) | 1,041,921 |
| 1 Aug 2023 | CNY | 143.2 | 150.35 | 142.01 | 148 | 148 | +4.81 (+3.36%) | 1,694,413 |
| 31 Jul 2023 | CNY | 142.84 | 144.75 | 141.55 | 143.19 | 143.19 | +0.19 (+0.13%) | 1,219,429 |
| 28 Jul 2023 | CNY | 141.59 | 145.09 | 137 | 143 | 143 | +2.62 (+1.87%) | 1,641,267 |
| 27 Jul 2023 | CNY | 148 | 151.5 | 139.81 | 140.38 | 140.38 | +2.38 (+1.72%) | 4,584,523 |
| 26 Jul 2023 | CNY | 135.83 | 139.9 | 135.83 | 138 | 138 | +0.2 (+0.15%) | 1,080,536 |
| 25 Jul 2023 | CNY | 130.2 | 138.16 | 130.2 | 137.8 | 137.8 | +7 (+5.35%) | 1,455,400 |
| 24 Jul 2023 | CNY | 133.07 | 133.59 | 129.6 | 130.8 | 130.8 | -2.27 (-1.71%) | 1,170,850 |
| 21 Jul 2023 | CNY | 132.54 | 133.99 | 129.58 | 133.07 | 133.07 | +2.07 (+1.58%) | 655,625 |
| 20 Jul 2023 | CNY | 131.61 | 135.16 | 131 | 131 | 131 | -0.61 (-0.46%) | 849,617 |
| 19 Jul 2023 | CNY | 130.82 | 132.47 | 130.06 | 131.61 | 131.61 | +0.45 (+0.34%) | 440,898 |
| 18 Jul 2023 | CNY | 132.15 | 133.27 | 130.8 | 131.16 | 131.16 | +0.18 (+0.14%) | 888,981 |
| 17 Jul 2023 | CNY | 129.5 | 131.48 | 129.5 | 130.98 | 130.98 | +1.13 (+0.87%) | 740,656 |
| 14 Jul 2023 | CNY | 128.34 | 133.33 | 128.34 | 129.85 | 129.85 | -1.15 (-0.88%) | 777,770 |
| 13 Jul 2023 | CNY | 132.99 | 133.06 | 129.87 | 131 | 131 | -1.5 (-1.13%) | 827,832 |
| 12 Jul 2023 | CNY | 133.88 | 134.65 | 131.81 | 132.5 | 132.5 | -1.38 (-1.03%) | 748,941 |
| 11 Jul 2023 | CNY | 130.69 | 134.85 | 129.28 | 133.88 | 133.88 | +4.08 (+3.14%) | 1,201,357 |
| 10 Jul 2023 | CNY | 134.6 | 134.6 | 128.9 | 129.8 | 129.8 | -4.8 (-3.57%) | 1,322,916 |
