| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 95 | 96.2 | 94 | 95.78 | 95.78 | -0.14 (-0.15%) | 934,800 |
| 8 Aug 2023 | CNY | 97.2 | 98.21 | 95.55 | 95.92 | 95.92 | -1.48 (-1.52%) | 802,900 |
| 7 Aug 2023 | CNY | 97.52 | 98.32 | 97.22 | 97.4 | 97.4 | -1 (-1.02%) | 762,900 |
| 4 Aug 2023 | CNY | 101.3 | 103.01 | 96.54 | 98.4 | 98.4 | -4.38 (-4.26%) | 2,117,650 |
| 3 Aug 2023 | CNY | 111.01 | 111.85 | 102.22 | 102.78 | 102.78 | -8.63 (-7.75%) | 1,446,100 |
| 2 Aug 2023 | CNY | 111.51 | 113.46 | 110.99 | 111.41 | 111.41 | -0.76 (-0.68%) | 807,500 |
| 1 Aug 2023 | CNY | 111.79 | 112.23 | 110.55 | 112.17 | 112.17 | +0.47 (+0.42%) | 513,500 |
| 31 Jul 2023 | CNY | 112.66 | 113.45 | 110.8 | 111.7 | 111.7 | -1.06 (-0.94%) | 1,193,501 |
| 28 Jul 2023 | CNY | 112.14 | 113.5 | 111.01 | 112.76 | 112.76 | +0.18 (+0.16%) | 838,355 |
| 27 Jul 2023 | CNY | 114.48 | 117.58 | 111.8 | 112.58 | 112.58 | -2.58 (-2.24%) | 1,420,800 |
| 26 Jul 2023 | CNY | 114 | 115.97 | 113 | 115.16 | 115.16 | +0.25 (+0.22%) | 1,103,255 |
| 25 Jul 2023 | CNY | 111.99 | 117.49 | 111.3 | 114.91 | 114.91 | +3.95 (+3.56%) | 1,659,970 |
| 24 Jul 2023 | CNY | 112.56 | 113.2 | 110.8 | 110.96 | 110.96 | -1.59 (-1.41%) | 779,700 |
| 21 Jul 2023 | CNY | 110.71 | 113.7 | 110.15 | 112.55 | 112.55 | +1.03 (+0.92%) | 838,600 |
| 20 Jul 2023 | CNY | 115.79 | 116.8 | 111 | 111.52 | 111.52 | -4.23 (-3.65%) | 1,464,700 |
| 19 Jul 2023 | CNY | 116 | 117.49 | 114.03 | 115.75 | 115.75 | -1.22 (-1.04%) | 1,079,228 |
| 18 Jul 2023 | CNY | 116 | 120.88 | 116 | 116.97 | 116.97 | +1.13 (+0.98%) | 2,155,618 |
| 17 Jul 2023 | CNY | 115.86 | 117.98 | 114.3 | 115.84 | 115.84 | -3.17 (-2.66%) | 1,885,578 |
| 14 Jul 2023 | CNY | 113.8 | 124.19 | 113.6 | 119.01 | 119.01 | +6.11 (+5.41%) | 3,265,955 |
| 13 Jul 2023 | CNY | 110.5 | 113.65 | 110 | 112.9 | 112.9 | +2.23 (+2.01%) | 785,100 |
| 12 Jul 2023 | CNY | 113.5 | 114 | 110.5 | 110.67 | 110.67 | -3.64 (-3.18%) | 865,960 |
| 11 Jul 2023 | CNY | 112.27 | 114.48 | 112.27 | 114.31 | 114.31 | +2.04 (+1.82%) | 827,000 |
| 10 Jul 2023 | CNY | 112.73 | 114.37 | 111.2 | 112.27 | 112.27 | -0.41 (-0.36%) | 563,800 |
| 7 Jul 2023 | CNY | 114.76 | 115.63 | 112.3 | 112.68 | 112.68 | -2.32 (-2.02%) | 802,760 |
| 6 Jul 2023 | CNY | 114.51 | 115.86 | 112.9 | 115 | 115 | +0.49 (+0.43%) | 678,900 |
| 5 Jul 2023 | CNY | 118.08 | 119.23 | 114.14 | 114.51 | 114.51 | -4.71 (-3.95%) | 1,147,000 |
| 4 Jul 2023 | CNY | 117.14 | 120.79 | 115 | 119.22 | 119.22 | +1.51 (+1.28%) | 1,375,000 |
| 3 Jul 2023 | CNY | 119.87 | 120.64 | 117.21 | 117.71 | 117.71 | -0.74 (-0.62%) | 811,597 |
| 30 Jun 2023 | CNY | 116 | 119.13 | 115.03 | 118.45 | 118.45 | +1.74 (+1.49%) | 950,000 |
| 29 Jun 2023 | CNY | 117.58 | 119.54 | 116.42 | 116.71 | 116.71 | -2.79 (-2.33%) | 1,238,000 |
