| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 160.3 | 163.39 | 158 | 160.08 | 160.08 | -0.42 (-0.26%) | 589,645 |
| 16 Aug 2023 | CNY | 160.5 | 163.68 | 160.25 | 160.5 | 160.5 | -1.4 (-0.86%) | 478,583 |
| 15 Aug 2023 | CNY | 160.58 | 162.56 | 157.8 | 161.9 | 161.9 | +0.86 (+0.53%) | 540,050 |
| 14 Aug 2023 | CNY | 158.52 | 162.01 | 155.91 | 161.04 | 161.04 | +2.3 (+1.45%) | 599,484 |
| 11 Aug 2023 | CNY | 162.57 | 163.09 | 158.74 | 158.74 | 158.74 | -3.07 (-1.90%) | 503,870 |
| 10 Aug 2023 | CNY | 160.9 | 162.9 | 160.6 | 161.81 | 161.81 | -0.06 (-0.04%) | 344,905 |
| 9 Aug 2023 | CNY | 160 | 163.5 | 160 | 161.87 | 161.87 | +1.36 (+0.85%) | 598,208 |
| 8 Aug 2023 | CNY | 160.55 | 162.97 | 159.02 | 160.51 | 160.51 | +0.01 (+0.01%) | 526,122 |
| 7 Aug 2023 | CNY | 171 | 171 | 159.28 | 160.5 | 160.5 | -9.56 (-5.62%) | 1,330,139 |
| 4 Aug 2023 | CNY | 170.64 | 171.5 | 168.96 | 170.06 | 170.06 | +0.58 (+0.34%) | 412,948 |
| 3 Aug 2023 | CNY | 173.25 | 174.66 | 168 | 169.48 | 169.48 | -3.66 (-2.11%) | 956,704 |
| 2 Aug 2023 | CNY | 171.8 | 174.3 | 169.5 | 173.14 | 173.14 | +0.86 (+0.50%) | 493,401 |
| 1 Aug 2023 | CNY | 177.9 | 178.55 | 171.58 | 172.28 | 172.28 | -4.88 (-2.75%) | 834,770 |
| 31 Jul 2023 | CNY | 184.79 | 186.41 | 174.5 | 177.16 | 177.16 | -5.28 (-2.89%) | 1,171,776 |
| 28 Jul 2023 | CNY | 181.67 | 184.34 | 180.1 | 182.44 | 182.44 | +0.26 (+0.14%) | 396,637 |
| 27 Jul 2023 | CNY | 182.08 | 185.5 | 180.6 | 182.18 | 182.18 | -0.07 (-0.04%) | 371,751 |
| 26 Jul 2023 | CNY | 177.57 | 186.85 | 177 | 182.25 | 182.25 | +4.53 (+2.55%) | 839,205 |
| 25 Jul 2023 | CNY | 180.02 | 181.88 | 177.21 | 177.72 | 177.72 | -2.3 (-1.28%) | 600,742 |
| 24 Jul 2023 | CNY | 175.17 | 180.84 | 173.51 | 180.02 | 180.02 | +4.85 (+2.77%) | 618,744 |
| 21 Jul 2023 | CNY | 170.62 | 177.99 | 168.68 | 175.17 | 175.17 | +5.75 (+3.39%) | 673,898 |
| 20 Jul 2023 | CNY | 170.6 | 171.98 | 169.09 | 169.42 | 169.42 | -1.19 (-0.70%) | 271,195 |
| 19 Jul 2023 | CNY | 170.33 | 171.42 | 169 | 170.61 | 170.61 | +0.28 (+0.16%) | 302,500 |
| 18 Jul 2023 | CNY | 169.99 | 172 | 168.5 | 170.33 | 170.33 | -0.11 (-0.06%) | 424,323 |
| 17 Jul 2023 | CNY | 174.03 | 174.88 | 168.2 | 170.44 | 170.44 | -3.73 (-2.14%) | 766,777 |
| 14 Jul 2023 | CNY | 176.9 | 177.4 | 173.31 | 174.17 | 174.17 | -2.2 (-1.25%) | 550,422 |
| 13 Jul 2023 | CNY | 176.98 | 181.45 | 175.6 | 176.37 | 176.37 | +0.01 (+0.01%) | 676,124 |
| 12 Jul 2023 | CNY | 190.01 | 192.03 | 174.28 | 176.36 | 176.36 | -7.74 (-4.20%) | 1,759,324 |
| 11 Jul 2023 | CNY | 178.97 | 184.9 | 177.24 | 184.1 | 184.1 | +5.13 (+2.87%) | 410,115 |
| 10 Jul 2023 | CNY | 177.22 | 180.82 | 177.04 | 178.97 | 178.97 | -0.83 (-0.46%) | 358,288 |
| 7 Jul 2023 | CNY | 185.6 | 186.98 | 177.32 | 179.8 | 179.8 | -7.2 (-3.85%) | 898,067 |
