| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 171.14 | 174.2 | 169.1 | 173.28 | 173.28 | +0.28 (+0.16%) | 642,314 |
| 16 Aug 2023 | CNY | 170.8 | 175.6 | 170.8 | 173 | 173 | +1.22 (+0.71%) | 478,157 |
| 15 Aug 2023 | CNY | 174.12 | 174.16 | 170.3 | 171.78 | 171.78 | -2.89 (-1.65%) | 464,431 |
| 14 Aug 2023 | CNY | 170.52 | 175.88 | 168 | 174.67 | 174.67 | +1.67 (+0.97%) | 816,767 |
| 11 Aug 2023 | CNY | 175.72 | 179.8 | 172.51 | 173 | 173 | -4.38 (-2.47%) | 562,646 |
| 10 Aug 2023 | CNY | 172.02 | 177.5 | 171.29 | 177.38 | 177.38 | +5.61 (+3.27%) | 1,316,387 |
| 9 Aug 2023 | CNY | 171.33 | 173.88 | 170 | 171.77 | 171.77 | +0.63 (+0.37%) | 1,039,098 |
| 8 Aug 2023 | CNY | 172 | 174.8 | 169.6 | 171.14 | 171.14 | -0.94 (-0.55%) | 935,833 |
| 7 Aug 2023 | CNY | 177.1 | 178.5 | 168.8 | 172.08 | 172.08 | -6.7 (-3.75%) | 1,838,674 |
| 4 Aug 2023 | CNY | 181.76 | 182.6 | 176.5 | 178.78 | 178.78 | -2.66 (-1.47%) | 1,391,686 |
| 3 Aug 2023 | CNY | 184.61 | 185.18 | 180.35 | 181.44 | 181.44 | -3.94 (-2.13%) | 1,189,162 |
| 2 Aug 2023 | CNY | 193.05 | 195 | 180.01 | 185.38 | 185.38 | -12.69 (-6.41%) | 2,419,927 |
| 1 Aug 2023 | CNY | 196 | 200.6 | 195.5 | 198.07 | 198.07 | -0.41 (-0.21%) | 592,528 |
| 31 Jul 2023 | CNY | 197.67 | 199.86 | 196.11 | 198.48 | 198.48 | +1.81 (+0.92%) | 765,399 |
| 28 Jul 2023 | CNY | 186.74 | 197.9 | 185.15 | 196.67 | 196.67 | +9.67 (+5.17%) | 1,165,444 |
| 27 Jul 2023 | CNY | 185.08 | 187.78 | 181.02 | 187 | 187 | +1.93 (+1.04%) | 551,215 |
| 26 Jul 2023 | CNY | 186.02 | 187.88 | 183.1 | 185.07 | 185.07 | -1.17 (-0.63%) | 672,018 |
| 25 Jul 2023 | CNY | 184.37 | 189.58 | 181.98 | 186.24 | 186.24 | +2.24 (+1.22%) | 815,024 |
| 24 Jul 2023 | CNY | 188.96 | 188.96 | 182.44 | 184 | 184 | -5.45 (-2.88%) | 846,277 |
| 21 Jul 2023 | CNY | 189 | 193.8 | 187.78 | 189.45 | 189.45 | +0.45 (+0.24%) | 638,546 |
| 20 Jul 2023 | CNY | 191.8 | 192.93 | 188.88 | 189 | 189 | -0.7 (-0.37%) | 331,017 |
| 19 Jul 2023 | CNY | 193.36 | 194.81 | 189.5 | 189.7 | 189.7 | -3.55 (-1.84%) | 292,741 |
| 18 Jul 2023 | CNY | 192.37 | 193.98 | 190.61 | 193.25 | 193.25 | +0.74 (+0.38%) | 242,744 |
| 17 Jul 2023 | CNY | 192.2 | 194.5 | 190.02 | 192.51 | 192.51 | +0.31 (+0.16%) | 374,762 |
| 14 Jul 2023 | CNY | 199.4 | 199.4 | 190.8 | 192.2 | 192.2 | -5.88 (-2.97%) | 522,057 |
| 13 Jul 2023 | CNY | 195.62 | 200 | 195.34 | 198.08 | 198.08 | +2.74 (+1.40%) | 470,258 |
| 12 Jul 2023 | CNY | 197.78 | 198.35 | 195.15 | 195.34 | 195.34 | -1.59 (-0.81%) | 292,819 |
| 11 Jul 2023 | CNY | 200.19 | 200.19 | 196.51 | 196.93 | 196.93 | -1.68 (-0.85%) | 232,664 |
| 10 Jul 2023 | CNY | 197.31 | 202.43 | 196.62 | 198.61 | 198.61 | +0.3 (+0.15%) | 359,728 |
| 7 Jul 2023 | CNY | 197.32 | 199.39 | 195.03 | 198.31 | 198.31 | +0.8 (+0.41%) | 333,031 |
