| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 110.53 | 110.79 | 104.81 | 105.17 | 105.17 | -3.56 (-3.27%) | 1,657,039 |
| 17 Aug 2023 | CNY | 103.6 | 108.88 | 103.6 | 108.73 | 108.73 | +4.93 (+4.75%) | 2,301,757 |
| 16 Aug 2023 | CNY | 109.7 | 111.97 | 103.77 | 103.8 | 103.8 | -5.91 (-5.39%) | 2,124,658 |
| 15 Aug 2023 | CNY | 109.92 | 112.81 | 108.87 | 109.71 | 109.71 | -0.07 (-0.06%) | 2,349,751 |
| 14 Aug 2023 | CNY | 105.8 | 110.35 | 105.57 | 109.78 | 109.78 | +1.32 (+1.22%) | 1,378,776 |
| 11 Aug 2023 | CNY | 108.85 | 109.98 | 107.15 | 108.46 | 108.46 | -0.35 (-0.32%) | 1,374,672 |
| 10 Aug 2023 | CNY | 106.02 | 110.2 | 106.02 | 108.81 | 108.81 | +2.79 (+2.63%) | 1,678,245 |
| 9 Aug 2023 | CNY | 105.86 | 106.76 | 104.5 | 106.02 | 106.02 | -0.39 (-0.37%) | 949,700 |
| 8 Aug 2023 | CNY | 104.8 | 107.9 | 104.53 | 106.41 | 106.41 | +1.83 (+1.75%) | 1,378,392 |
| 7 Aug 2023 | CNY | 105 | 105.92 | 103.3 | 104.58 | 104.58 | +0.68 (+0.65%) | 1,621,759 |
| 4 Aug 2023 | CNY | 104.65 | 105.49 | 103.05 | 103.9 | 103.9 | -1.37 (-1.30%) | 1,357,346 |
| 3 Aug 2023 | CNY | 104.5 | 106.85 | 103.37 | 105.27 | 105.27 | +0.72 (+0.69%) | 1,554,608 |
| 2 Aug 2023 | CNY | 103 | 105.85 | 101.76 | 104.55 | 104.55 | +1.65 (+1.60%) | 1,428,449 |
| 1 Aug 2023 | CNY | 103.28 | 104.49 | 102.17 | 102.9 | 102.9 | -0.38 (-0.37%) | 1,069,257 |
| 31 Jul 2023 | CNY | 100.01 | 104.36 | 99.98 | 103.28 | 103.28 | +3.07 (+3.06%) | 1,520,213 |
| 28 Jul 2023 | CNY | 100.48 | 101.34 | 98.84 | 100.21 | 100.21 | +0.85 (+0.86%) | 1,035,546 |
| 27 Jul 2023 | CNY | 101.99 | 102.78 | 99.14 | 99.36 | 99.36 | -3.19 (-3.11%) | 1,237,003 |
| 26 Jul 2023 | CNY | 101.5 | 104.5 | 101.14 | 102.55 | 102.55 | +0.56 (+0.55%) | 1,190,165 |
| 25 Jul 2023 | CNY | 100.95 | 102.52 | 98.87 | 101.99 | 101.99 | +3.28 (+3.32%) | 1,197,114 |
| 24 Jul 2023 | CNY | 100 | 100.79 | 98.5 | 98.71 | 98.71 | -1.35 (-1.35%) | 952,074 |
| 21 Jul 2023 | CNY | 101.5 | 102.06 | 99.03 | 100.06 | 100.06 | -2.38 (-2.32%) | 1,375,029 |
| 20 Jul 2023 | CNY | 103.45 | 103.69 | 101.81 | 102.44 | 102.44 | -0.22 (-0.21%) | 929,780 |
| 19 Jul 2023 | CNY | 101.5 | 103.5 | 101.5 | 102.66 | 102.66 | +0.6 (+0.59%) | 1,040,391 |
| 18 Jul 2023 | CNY | 101.56 | 104.09 | 101.3 | 102.06 | 102.06 | +0.82 (+0.81%) | 1,201,986 |
| 17 Jul 2023 | CNY | 103.4 | 103.97 | 101.04 | 101.24 | 101.24 | -2.16 (-2.09%) | 1,261,759 |
| 14 Jul 2023 | CNY | 103.09 | 105.39 | 102.38 | 103.4 | 103.4 | +0.18 (+0.17%) | 1,421,091 |
| 13 Jul 2023 | CNY | 104.98 | 104.98 | 102 | 103.22 | 103.22 | +0.02 (+0.02%) | 1,913,074 |
| 12 Jul 2023 | CNY | 110 | 110.9 | 101.01 | 103.2 | 103.2 | -7.24 (-6.56%) | 3,842,037 |
| 11 Jul 2023 | CNY | 110.13 | 111.83 | 109 | 110.44 | 110.44 | -0.3 (-0.27%) | 1,269,198 |
| 10 Jul 2023 | CNY | 109 | 111.2 | 108.51 | 110.74 | 110.74 | +1.58 (+1.45%) | 914,721 |
