| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 134.49 | 139.5 | 132.9 | 133.92 | 133.92 | +0.65 (+0.49%) | 742,958 |
| 17 Aug 2023 | CNY | 133 | 133.8 | 130.02 | 133.27 | 133.27 | +0.21 (+0.16%) | 581,496 |
| 16 Aug 2023 | CNY | 138.3 | 138.3 | 131.38 | 133.06 | 133.06 | -5.26 (-3.80%) | 826,827 |
| 15 Aug 2023 | CNY | 140.74 | 141.98 | 135.38 | 138.32 | 138.32 | -1.46 (-1.04%) | 495,308 |
| 14 Aug 2023 | CNY | 138.1 | 140.15 | 136.8 | 139.78 | 139.78 | +1.85 (+1.34%) | 472,744 |
| 11 Aug 2023 | CNY | 145.87 | 145.87 | 137.5 | 137.93 | 137.93 | -7.26 (-5.00%) | 1,045,910 |
| 10 Aug 2023 | CNY | 145.19 | 145.39 | 142.01 | 145.19 | 145.19 | 0.0 (0.0%) | 557,151 |
| 9 Aug 2023 | CNY | 145.88 | 148.2 | 144.01 | 145.19 | 145.19 | -0.66 (-0.45%) | 867,782 |
| 8 Aug 2023 | CNY | 150.14 | 150.14 | 142.46 | 145.85 | 145.85 | -5.15 (-3.41%) | 1,608,621 |
| 7 Aug 2023 | CNY | 149.98 | 161.99 | 144.8 | 151 | 151 | +5.1 (+3.50%) | 2,370,229 |
| 4 Aug 2023 | CNY | 145.08 | 146.74 | 143.23 | 145.9 | 145.9 | +0.6 (+0.41%) | 575,714 |
| 3 Aug 2023 | CNY | 146.23 | 148.4 | 144 | 145.3 | 145.3 | -2.4 (-1.62%) | 370,510 |
| 2 Aug 2023 | CNY | 145.15 | 148 | 143.51 | 147.7 | 147.7 | +2.54 (+1.75%) | 425,670 |
| 1 Aug 2023 | CNY | 142.4 | 146.99 | 142.4 | 145.16 | 145.16 | -0.14 (-0.10%) | 429,337 |
| 31 Jul 2023 | CNY | 142.18 | 145.98 | 139.73 | 145.3 | 145.3 | +2.8 (+1.96%) | 521,211 |
| 28 Jul 2023 | CNY | 142.08 | 143.96 | 141.02 | 142.5 | 142.5 | -0.52 (-0.36%) | 559,846 |
| 27 Jul 2023 | CNY | 148 | 150.04 | 142.18 | 143.02 | 143.02 | -6.08 (-4.08%) | 827,763 |
| 26 Jul 2023 | CNY | 146.13 | 150.97 | 145.52 | 149.1 | 149.1 | +1.71 (+1.16%) | 440,655 |
| 25 Jul 2023 | CNY | 148 | 150 | 145 | 147.39 | 147.39 | -0.49 (-0.33%) | 949,364 |
| 24 Jul 2023 | CNY | 145.88 | 152.99 | 145.8 | 147.88 | 147.88 | +0.92 (+0.63%) | 604,778 |
| 21 Jul 2023 | CNY | 147.2 | 150.79 | 146.24 | 146.96 | 146.96 | -1.5 (-1.01%) | 486,657 |
| 20 Jul 2023 | CNY | 152.55 | 154.94 | 147.6 | 148.46 | 148.46 | -5 (-3.26%) | 481,175 |
| 19 Jul 2023 | CNY | 150.98 | 158.77 | 150.98 | 153.46 | 153.46 | +3.67 (+2.45%) | 659,064 |
| 18 Jul 2023 | CNY | 152.97 | 152.97 | 147 | 149.79 | 149.79 | -0.88 (-0.58%) | 514,625 |
| 17 Jul 2023 | CNY | 155.01 | 155.44 | 148.42 | 150.67 | 150.67 | -5.42 (-3.47%) | 698,668 |
| 14 Jul 2023 | CNY | 156.25 | 157.99 | 153.51 | 156.09 | 156.09 | -0.15 (-0.10%) | 730,727 |
| 13 Jul 2023 | CNY | 153 | 157 | 151.56 | 156.24 | 156.24 | +3.64 (+2.39%) | 480,707 |
| 12 Jul 2023 | CNY | 157.21 | 158.65 | 151.9 | 152.6 | 152.6 | -5.12 (-3.25%) | 535,509 |
| 11 Jul 2023 | CNY | 158.12 | 159.9 | 155.04 | 157.72 | 157.72 | +0.74 (+0.47%) | 573,286 |
| 10 Jul 2023 | CNY | 155.3 | 161.45 | 153.13 | 156.98 | 156.98 | +0.1 (+0.06%) | 737,040 |
