| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 108.88 | 112.88 | 108.88 | 111.92 | 111.92 | +2.92 (+2.68%) | 815,897 |
| 16 Aug 2023 | CNY | 109.52 | 110.93 | 108.5 | 109 | 109 | -0.92 (-0.84%) | 828,769 |
| 15 Aug 2023 | CNY | 112.64 | 112.98 | 108.37 | 109.92 | 109.92 | -2.76 (-2.45%) | 912,902 |
| 14 Aug 2023 | CNY | 111.5 | 112.98 | 110.1 | 112.68 | 112.68 | -0.58 (-0.51%) | 577,207 |
| 11 Aug 2023 | CNY | 114 | 114.56 | 112.08 | 113.26 | 113.26 | +0.25 (+0.22%) | 963,912 |
| 10 Aug 2023 | CNY | 111.93 | 113.45 | 110.84 | 113.01 | 113.01 | +2.04 (+1.84%) | 810,555 |
| 9 Aug 2023 | CNY | 114.05 | 114.44 | 110.65 | 110.97 | 110.97 | -3.03 (-2.66%) | 1,748,139 |
| 8 Aug 2023 | CNY | 115.51 | 116.48 | 113.6 | 114 | 114 | -1.27 (-1.10%) | 616,828 |
| 7 Aug 2023 | CNY | 115.91 | 117.61 | 113.88 | 115.27 | 115.27 | -0.55 (-0.47%) | 997,126 |
| 4 Aug 2023 | CNY | 119.06 | 120.25 | 115.75 | 115.82 | 115.82 | -3.12 (-2.62%) | 973,211 |
| 3 Aug 2023 | CNY | 118.68 | 119.68 | 117.11 | 118.94 | 118.94 | +1.26 (+1.07%) | 755,614 |
| 2 Aug 2023 | CNY | 119.08 | 120 | 117.33 | 117.68 | 117.68 | -2.69 (-2.23%) | 636,048 |
| 1 Aug 2023 | CNY | 117.16 | 121.78 | 116.09 | 120.37 | 120.37 | +2.72 (+2.31%) | 1,341,488 |
| 31 Jul 2023 | CNY | 122.61 | 123.12 | 117.39 | 117.65 | 117.65 | -5.14 (-4.19%) | 2,649,178 |
| 28 Jul 2023 | CNY | 122.4 | 123.77 | 121.1 | 122.79 | 122.79 | -0.11 (-0.09%) | 1,034,665 |
| 27 Jul 2023 | CNY | 124.87 | 126.42 | 122.8 | 122.9 | 122.9 | -3.48 (-2.75%) | 680,938 |
| 26 Jul 2023 | CNY | 125.75 | 128.2 | 124.41 | 126.38 | 126.38 | +0.86 (+0.69%) | 674,128 |
| 25 Jul 2023 | CNY | 127.69 | 128.32 | 122.68 | 125.52 | 125.52 | -0.34 (-0.27%) | 1,434,783 |
| 24 Jul 2023 | CNY | 127.92 | 127.92 | 123.8 | 125.86 | 125.86 | -1.77 (-1.39%) | 1,381,541 |
| 21 Jul 2023 | CNY | 131.99 | 131.99 | 127.08 | 127.63 | 127.63 | -3.13 (-2.39%) | 1,005,803 |
| 20 Jul 2023 | CNY | 137.01 | 139 | 130.36 | 130.76 | 130.76 | -6.25 (-4.56%) | 1,429,768 |
| 19 Jul 2023 | CNY | 139.64 | 141.46 | 136.87 | 137.01 | 137.01 | -0.09 (-0.07%) | 785,005 |
| 18 Jul 2023 | CNY | 136.33 | 139.9 | 135.6 | 137.1 | 137.1 | -0.48 (-0.35%) | 702,504 |
| 17 Jul 2023 | CNY | 136.31 | 137.6 | 133.8 | 137.58 | 137.58 | +0.08 (+0.06%) | 646,351 |
| 14 Jul 2023 | CNY | 136 | 140.5 | 135.5 | 137.5 | 137.5 | +1.2 (+0.88%) | 688,093 |
| 13 Jul 2023 | CNY | 135.79 | 138.7 | 133.67 | 136.3 | 136.3 | +1.64 (+1.22%) | 1,128,165 |
| 12 Jul 2023 | CNY | 139.98 | 140.5 | 134.03 | 134.66 | 134.66 | -3.82 (-2.76%) | 792,150 |
| 11 Jul 2023 | CNY | 134.52 | 140.58 | 132.58 | 138.48 | 138.48 | +5.17 (+3.88%) | 1,387,375 |
| 10 Jul 2023 | CNY | 131 | 135.98 | 128.38 | 133.31 | 133.31 | +3.2 (+2.46%) | 1,223,623 |
| 7 Jul 2023 | CNY | 131.75 | 133.94 | 127.38 | 130.11 | 130.11 | -2.89 (-2.17%) | 789,943 |
