| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 123.6 | 129.65 | 121.57 | 127.7 | 127.7 | +4.97 (+4.05%) | 660,045 |
| 16 Aug 2023 | CNY | 128.82 | 129.14 | 122.57 | 122.73 | 122.73 | -6.09 (-4.73%) | 602,526 |
| 15 Aug 2023 | CNY | 131.5 | 131.5 | 127.3 | 128.82 | 128.82 | -1.84 (-1.41%) | 458,670 |
| 14 Aug 2023 | CNY | 128.12 | 130.88 | 127 | 130.66 | 130.66 | -0.22 (-0.17%) | 535,576 |
| 11 Aug 2023 | CNY | 132.91 | 133 | 130.06 | 130.88 | 130.88 | -1.99 (-1.50%) | 453,788 |
| 10 Aug 2023 | CNY | 133.01 | 134.5 | 132.02 | 132.87 | 132.87 | -0.33 (-0.25%) | 385,396 |
| 9 Aug 2023 | CNY | 133.82 | 133.82 | 131 | 133.2 | 133.2 | -0.62 (-0.46%) | 530,303 |
| 8 Aug 2023 | CNY | 133.07 | 135.8 | 131.69 | 133.82 | 133.82 | +0.75 (+0.56%) | 743,339 |
| 7 Aug 2023 | CNY | 129.92 | 134.78 | 129.43 | 133.07 | 133.07 | +3.68 (+2.84%) | 868,352 |
| 4 Aug 2023 | CNY | 130.01 | 131.5 | 128.34 | 129.39 | 129.39 | -0.5 (-0.38%) | 503,977 |
| 3 Aug 2023 | CNY | 132.89 | 133.08 | 128.72 | 129.89 | 129.89 | -3.32 (-2.49%) | 875,652 |
| 2 Aug 2023 | CNY | 131.9 | 134.6 | 130.88 | 133.21 | 133.21 | +0.89 (+0.67%) | 780,959 |
| 1 Aug 2023 | CNY | 132.18 | 133.95 | 130.7 | 132.32 | 132.32 | -1.43 (-1.07%) | 784,260 |
| 31 Jul 2023 | CNY | 124.9 | 137 | 124.1 | 133.75 | 133.75 | +8.87 (+7.10%) | 1,875,564 |
| 28 Jul 2023 | CNY | 121.57 | 125.26 | 120.75 | 124.88 | 124.88 | +2.74 (+2.24%) | 547,214 |
| 27 Jul 2023 | CNY | 124.48 | 126.36 | 121.63 | 122.14 | 122.14 | -2.3 (-1.85%) | 422,929 |
| 26 Jul 2023 | CNY | 125.42 | 126.38 | 124.12 | 124.44 | 124.44 | -0.98 (-0.78%) | 461,125 |
| 25 Jul 2023 | CNY | 123 | 125.98 | 122.66 | 125.42 | 125.42 | +3.07 (+2.51%) | 626,531 |
| 24 Jul 2023 | CNY | 123.05 | 124.99 | 122.19 | 122.35 | 122.35 | -2.09 (-1.68%) | 405,526 |
| 21 Jul 2023 | CNY | 123.88 | 126.34 | 122.99 | 124.44 | 124.44 | -0.17 (-0.14%) | 795,847 |
| 20 Jul 2023 | CNY | 128.82 | 129.56 | 124.1 | 124.61 | 124.61 | -3.98 (-3.10%) | 1,075,831 |
| 19 Jul 2023 | CNY | 130.12 | 130.36 | 127.63 | 128.59 | 128.59 | -2.15 (-1.64%) | 777,006 |
| 18 Jul 2023 | CNY | 131.88 | 132.13 | 129.5 | 130.74 | 130.74 | -0.36 (-0.27%) | 878,381 |
| 17 Jul 2023 | CNY | 128.71 | 132.71 | 128.71 | 131.1 | 131.1 | +0.9 (+0.69%) | 717,469 |
| 14 Jul 2023 | CNY | 136.92 | 137.9 | 129.7 | 130.2 | 130.2 | -6.36 (-4.66%) | 1,711,762 |
| 13 Jul 2023 | CNY | 135.06 | 138.49 | 135.06 | 136.56 | 136.56 | +1.27 (+0.94%) | 725,371 |
| 12 Jul 2023 | CNY | 138.8 | 139.65 | 135.03 | 135.29 | 135.29 | -4.37 (-3.13%) | 1,304,454 |
| 11 Jul 2023 | CNY | 138.91 | 139.99 | 137.15 | 139.66 | 139.66 | +2.12 (+1.54%) | 973,150 |
| 10 Jul 2023 | CNY | 137.18 | 140.4 | 135.7 | 137.54 | 137.54 | +1.32 (+0.97%) | 827,861 |
| 7 Jul 2023 | CNY | 137.5 | 139 | 136.21 | 136.22 | 136.22 | -1.67 (-1.21%) | 949,381 |
