| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2023 | CNY | 146.8 | 148.5 | 146.54 | 147.19 | 147.19 | +0.49 (+0.33%) | 1,057,390 |
| 19 Jul 2023 | CNY | 149.6 | 150.3 | 145.99 | 146.7 | 146.7 | -3.61 (-2.40%) | 1,655,470 |
| 18 Jul 2023 | CNY | 149.5 | 151 | 146.88 | 150.31 | 150.31 | +1.44 (+0.97%) | 2,421,684 |
| 17 Jul 2023 | CNY | 154 | 154.01 | 147.02 | 148.87 | 148.87 | -3.71 (-2.43%) | 2,714,542 |
| 14 Jul 2023 | CNY | 150.8 | 153 | 149.5 | 152.58 | 152.58 | +1.59 (+1.05%) | 2,023,600 |
| 13 Jul 2023 | CNY | 148.7 | 152.26 | 146.09 | 150.99 | 150.99 | +2.79 (+1.88%) | 2,468,526 |
| 12 Jul 2023 | CNY | 148.26 | 149.86 | 146.66 | 148.2 | 148.2 | -0.01 (-0.01%) | 1,814,843 |
| 11 Jul 2023 | CNY | 148.33 | 149.51 | 147.35 | 148.21 | 148.21 | -0.36 (-0.24%) | 1,118,919 |
| 10 Jul 2023 | CNY | 149.54 | 151.25 | 147.68 | 148.57 | 148.57 | -1.2 (-0.80%) | 1,892,855 |
| 7 Jul 2023 | CNY | 148.75 | 152.2 | 148.43 | 149.77 | 149.77 | -0.2 (-0.13%) | 2,256,910 |
| 6 Jul 2023 | CNY | 144.5 | 150.98 | 143 | 149.97 | 149.97 | +5.51 (+3.81%) | 5,649,208 |
| 5 Jul 2023 | CNY | 143.2 | 145.86 | 141.24 | 144.46 | 144.46 | +0.56 (+0.39%) | 3,453,596 |
| 4 Jul 2023 | CNY | 145.7 | 145.75 | 137.99 | 143.9 | 143.9 | -2.4 (-1.64%) | 8,492,863 |
| 3 Jul 2023 | CNY | 145.7 | 146.91 | 141.66 | 146.3 | 146.3 | -0.5 (-0.34%) | 6,078,479 |
| 30 Jun 2023 | CNY | 156.07 | 157.49 | 143.16 | 146.8 | 146.8 | -10.08 (-6.43%) | 7,341,137 |
| 29 Jun 2023 | CNY | 161.89 | 161.89 | 155.3 | 156.88 | 156.88 | -5.57 (-3.43%) | 2,759,363 |
| 28 Jun 2023 | CNY | 157.33 | 163 | 156.4 | 162.45 | 162.45 | +5.15 (+3.27%) | 2,130,790 |
| 27 Jun 2023 | CNY | 156.8 | 159.44 | 155.51 | 157.3 | 157.3 | -0.9 (-0.57%) | 1,604,812 |
| 26 Jun 2023 | CNY | 156.16 | 158.8 | 155.6 | 158.2 | 158.2 | +0.48 (+0.30%) | 1,827,201 |
| 21 Jun 2023 | CNY | 159.01 | 160.51 | 156.94 | 157.72 | 157.72 | -2.18 (-1.36%) | 1,709,400 |
| 20 Jun 2023 | CNY | 160.5 | 162 | 158.77 | 159.9 | 159.9 | -0.6 (-0.37%) | 1,394,906 |
| 19 Jun 2023 | CNY | 159.98 | 162.88 | 158.52 | 160.5 | 160.5 | +2.19 (+1.38%) | 2,983,556 |
| 16 Jun 2023 | CNY | 160.2 | 161.99 | 157.59 | 158.31 | 158.31 | -3.21 (-1.99%) | 3,004,798 |
| 15 Jun 2023 | CNY | 156.25 | 161.96 | 155.9 | 161.52 | 161.52 | +5.89 (+3.78%) | 3,242,193 |
| 14 Jun 2023 | CNY | 156.45 | 159.68 | 154.68 | 155.63 | 155.63 | -0.21 (-0.13%) | 2,481,457 |
| 13 Jun 2023 | CNY | 156.19 | 160.6 | 154.99 | 155.84 | 155.84 | -0.36 (-0.23%) | 2,225,496 |
| 12 Jun 2023 | CNY | 150.79 | 157.15 | 149.27 | 156.2 | 156.2 | +5 (+3.31%) | 3,102,286 |
| 9 Jun 2023 | CNY | 153.2 | 153.9 | 150.65 | 151.2 | 151.2 | -1.05 (-0.69%) | 4,022,044 |
| 8 Jun 2023 | CNY | 151.67 | 152.9 | 150 | 152.25 | 152.25 | +0.55 (+0.36%) | 1,988,683 |
| 7 Jun 2023 | CNY | 150.83 | 153.3 | 150.51 | 151.7 | 151.7 | -0.18 (-0.12%) | 1,403,120 |
