| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2023 | CNY | 132.01 | 135.95 | 130.49 | 130.93 | 130.93 | -1.07 (-0.81%) | 724,826 |
| 17 Aug 2023 | CNY | 130.31 | 134.9 | 127.51 | 132 | 132 | +0.48 (+0.36%) | 808,466 |
| 16 Aug 2023 | CNY | 138 | 139.08 | 130.51 | 131.52 | 131.52 | -8.47 (-6.05%) | 1,255,018 |
| 15 Aug 2023 | CNY | 138 | 141.94 | 135.51 | 139.99 | 139.99 | +1.49 (+1.08%) | 798,248 |
| 14 Aug 2023 | CNY | 139.03 | 141.94 | 133.5 | 138.5 | 138.5 | -3.8 (-2.67%) | 921,342 |
| 11 Aug 2023 | CNY | 143.75 | 145.44 | 140.87 | 142.3 | 142.3 | -1.45 (-1.01%) | 719,801 |
| 10 Aug 2023 | CNY | 146.8 | 147.97 | 143.01 | 143.75 | 143.75 | -3.8 (-2.58%) | 594,093 |
| 9 Aug 2023 | CNY | 152.31 | 152.31 | 146.65 | 147.55 | 147.55 | -4.76 (-3.13%) | 873,972 |
| 8 Aug 2023 | CNY | 153.16 | 156.44 | 151.49 | 152.31 | 152.31 | -1.28 (-0.83%) | 811,460 |
| 7 Aug 2023 | CNY | 146.08 | 158.99 | 145.73 | 153.59 | 153.59 | +5.19 (+3.50%) | 2,370,238 |
| 4 Aug 2023 | CNY | 141.99 | 149.9 | 140.7 | 148.4 | 148.4 | +8.21 (+5.86%) | 1,711,060 |
| 3 Aug 2023 | CNY | 143.94 | 144.94 | 139 | 140.19 | 140.19 | -4.61 (-3.18%) | 1,199,948 |
| 2 Aug 2023 | CNY | 143.5 | 149.24 | 141.51 | 144.8 | 144.8 | +0.8 (+0.56%) | 1,468,921 |
| 1 Aug 2023 | CNY | 147 | 151 | 140.5 | 144 | 144 | -4.05 (-2.74%) | 1,646,510 |
| 31 Jul 2023 | CNY | 147.38 | 159.5 | 147.13 | 148.05 | 148.05 | +0.28 (+0.19%) | 2,117,450 |
| 28 Jul 2023 | CNY | 139.85 | 151 | 137.41 | 147.77 | 147.77 | +7.21 (+5.13%) | 1,879,801 |
| 27 Jul 2023 | CNY | 145.99 | 153.57 | 139 | 140.56 | 140.56 | +3.89 (+2.85%) | 2,918,356 |
| 26 Jul 2023 | CNY | 142.32 | 142.5 | 135.9 | 136.67 | 136.67 | -5.84 (-4.10%) | 1,519,074 |
| 25 Jul 2023 | CNY | 144 | 145.45 | 139.75 | 142.51 | 142.51 | +2.27 (+1.62%) | 2,112,245 |
| 24 Jul 2023 | CNY | 142.55 | 142.97 | 138 | 140.24 | 140.24 | -2.96 (-2.07%) | 1,374,690 |
| 21 Jul 2023 | CNY | 145.35 | 148.5 | 142.56 | 143.2 | 143.2 | -4.96 (-3.35%) | 1,261,864 |
| 20 Jul 2023 | CNY | 155.78 | 158.3 | 146.69 | 148.16 | 148.16 | -8.29 (-5.30%) | 1,850,641 |
| 19 Jul 2023 | CNY | 160.5 | 161.87 | 155.3 | 156.45 | 156.45 | -6.21 (-3.82%) | 1,444,305 |
| 18 Jul 2023 | CNY | 160.19 | 165.54 | 159 | 162.66 | 162.66 | +2.72 (+1.70%) | 1,345,404 |
| 17 Jul 2023 | CNY | 166.3 | 170.29 | 157.51 | 159.94 | 159.94 | -6.66 (-4.00%) | 2,291,485 |
| 14 Jul 2023 | CNY | 173.4 | 175.75 | 166.6 | 166.6 | 166.6 | -7.74 (-4.44%) | 2,161,446 |
| 13 Jul 2023 | CNY | 174.33 | 180.9 | 167.25 | 174.34 | 174.34 | -0.16 (-0.09%) | 2,436,499 |
| 12 Jul 2023 | CNY | 177.05 | 189.05 | 172.02 | 174.5 | 174.5 | -3.52 (-1.98%) | 3,623,828 |
| 11 Jul 2023 | CNY | 166.07 | 180.04 | 160 | 178.02 | 178.02 | +12.02 (+7.24%) | 3,673,626 |
| 10 Jul 2023 | CNY | 169.39 | 175.8 | 162.59 | 166 | 166 | 0.0 (0.0%) | 2,117,197 |
