| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 384 | 387 | 367.5 | 368.41 | 368.41 | -13.09 (-3.43%) | 3,569,070 |
| 17 Aug 2023 | CNY | 382.43 | 384.6 | 375.5 | 381.5 | 381.5 | +6.2 (+1.65%) | 4,354,997 |
| 16 Aug 2023 | CNY | 406.98 | 408.5 | 374 | 375.3 | 375.3 | -30.54 (-7.53%) | 5,779,527 |
| 15 Aug 2023 | CNY | 412.17 | 416.68 | 403 | 405.84 | 405.84 | -3.16 (-0.77%) | 1,818,724 |
| 14 Aug 2023 | CNY | 407.74 | 411.87 | 399.11 | 409 | 409 | +0.84 (+0.21%) | 2,516,706 |
| 11 Aug 2023 | CNY | 413.44 | 418.97 | 408 | 408.16 | 408.16 | -5.86 (-1.42%) | 1,484,214 |
| 10 Aug 2023 | CNY | 419.74 | 421.98 | 407.51 | 414.02 | 414.02 | -10.43 (-2.46%) | 2,794,489 |
| 9 Aug 2023 | CNY | 434.96 | 438.5 | 424 | 424.45 | 424.45 | -12.05 (-2.76%) | 1,847,262 |
| 8 Aug 2023 | CNY | 434.9 | 447.85 | 431.34 | 436.5 | 436.5 | +4.45 (+1.03%) | 2,460,415 |
| 7 Aug 2023 | CNY | 426.2 | 441.5 | 426.2 | 432.05 | 432.05 | +3.53 (+0.82%) | 1,814,038 |
| 4 Aug 2023 | CNY | 414 | 432.79 | 414 | 428.52 | 428.52 | +11.51 (+2.76%) | 2,737,858 |
| 3 Aug 2023 | CNY | 407.36 | 420.6 | 405.2 | 417.01 | 417.01 | +2.24 (+0.54%) | 1,575,508 |
| 2 Aug 2023 | CNY | 409.2 | 419.88 | 408.7 | 414.77 | 414.77 | +1.27 (+0.31%) | 1,425,272 |
| 1 Aug 2023 | CNY | 403 | 419.99 | 400 | 413.5 | 413.5 | +7.5 (+1.85%) | 2,964,814 |
| 31 Jul 2023 | CNY | 407 | 412.51 | 391.5 | 406 | 406 | -6 (-1.46%) | 4,082,871 |
| 28 Jul 2023 | CNY | 407 | 412.77 | 401 | 412 | 412 | +7 (+1.73%) | 2,575,915 |
| 27 Jul 2023 | CNY | 410.3 | 412.52 | 401.09 | 405 | 405 | -6 (-1.46%) | 2,280,902 |
| 26 Jul 2023 | CNY | 422 | 422 | 403.8 | 411 | 411 | -18.01 (-4.20%) | 3,572,782 |
| 25 Jul 2023 | CNY | 420 | 435.38 | 413 | 429.01 | 429.01 | +13.65 (+3.29%) | 4,040,060 |
| 24 Jul 2023 | CNY | 425 | 431 | 413.03 | 415.36 | 415.36 | -10.63 (-2.50%) | 3,957,163 |
| 21 Jul 2023 | CNY | 422.41 | 440.99 | 422 | 425.99 | 425.99 | -5.02 (-1.16%) | 3,205,423 |
| 20 Jul 2023 | CNY | 448.89 | 449.94 | 429.01 | 431.01 | 431.01 | -19.99 (-4.43%) | 4,458,519 |
| 19 Jul 2023 | CNY | 475 | 483.36 | 447.03 | 451 | 451 | +18 (+4.16%) | 9,555,653 |
| 18 Jul 2023 | CNY | 436.6 | 438.87 | 428.55 | 433 | 433 | -7.6 (-1.72%) | 2,541,249 |
| 17 Jul 2023 | CNY | 437 | 451.8 | 434.02 | 440.6 | 440.6 | +1.37 (+0.31%) | 2,229,078 |
| 14 Jul 2023 | CNY | 435.1 | 457.39 | 435.1 | 439.23 | 439.23 | +7.73 (+1.79%) | 3,916,328 |
| 13 Jul 2023 | CNY | 427.78 | 435.99 | 415.1 | 431.5 | 431.5 | +6.8 (+1.60%) | 3,625,222 |
| 12 Jul 2023 | CNY | 430.11 | 438.87 | 424.35 | 424.7 | 424.7 | -12.31 (-2.82%) | 4,020,284 |
| 11 Jul 2023 | CNY | 448 | 451.61 | 435.99 | 437.01 | 437.01 | -8.99 (-2.02%) | 2,883,972 |
| 10 Jul 2023 | CNY | 441.57 | 447.25 | 435 | 446 | 446 | -1 (-0.22%) | 2,122,487 |
