| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 116.01 | 117.42 | 114.74 | 115.13 | 115.13 | -0.56 (-0.48%) | 1,272,351 |
| 15 Aug 2023 | CNY | 118.6 | 119.8 | 114.5 | 115.69 | 115.69 | -3.05 (-2.57%) | 1,767,287 |
| 14 Aug 2023 | CNY | 118.8 | 119.29 | 116.26 | 118.74 | 118.74 | -0.44 (-0.37%) | 1,303,024 |
| 11 Aug 2023 | CNY | 119.8 | 120.8 | 117.92 | 119.18 | 119.18 | -0.81 (-0.68%) | 1,154,989 |
| 10 Aug 2023 | CNY | 121.7 | 121.7 | 119.17 | 119.99 | 119.99 | -1.71 (-1.41%) | 949,851 |
| 9 Aug 2023 | CNY | 121.24 | 122.19 | 120.13 | 121.7 | 121.7 | +0.47 (+0.39%) | 886,395 |
| 8 Aug 2023 | CNY | 122.23 | 123.7 | 121.02 | 121.23 | 121.23 | -1.06 (-0.87%) | 758,041 |
| 7 Aug 2023 | CNY | 122.62 | 123.97 | 121 | 122.29 | 122.29 | +0.55 (+0.45%) | 826,009 |
| 4 Aug 2023 | CNY | 125 | 125.33 | 120.31 | 121.74 | 121.74 | -2.98 (-2.39%) | 1,820,817 |
| 3 Aug 2023 | CNY | 121.12 | 126 | 119.79 | 124.72 | 124.72 | +2.84 (+2.33%) | 1,810,142 |
| 2 Aug 2023 | CNY | 120.76 | 123.01 | 119.45 | 121.88 | 121.88 | +1.08 (+0.89%) | 1,497,326 |
| 1 Aug 2023 | CNY | 119.51 | 121.79 | 119.2 | 120.8 | 120.8 | +0.2 (+0.17%) | 1,899,788 |
| 31 Jul 2023 | CNY | 121 | 121.81 | 119.03 | 120.6 | 120.6 | -0.36 (-0.30%) | 1,925,000 |
| 28 Jul 2023 | CNY | 121.07 | 122.62 | 119.9 | 120.96 | 120.96 | +0.36 (+0.30%) | 1,405,674 |
| 27 Jul 2023 | CNY | 125.03 | 125.03 | 119.89 | 120.6 | 120.6 | -3.47 (-2.80%) | 1,734,125 |
| 26 Jul 2023 | CNY | 122.26 | 125.8 | 121.74 | 124.07 | 124.07 | +1.8 (+1.47%) | 2,250,223 |
| 25 Jul 2023 | CNY | 128.17 | 128.17 | 119.81 | 122.27 | 122.27 | -3.27 (-2.60%) | 2,497,982 |
| 24 Jul 2023 | CNY | 125.04 | 127.55 | 124.13 | 125.54 | 125.54 | -0.6 (-0.48%) | 1,323,916 |
| 21 Jul 2023 | CNY | 129 | 131.35 | 125.79 | 126.14 | 126.14 | -3.5 (-2.70%) | 2,533,655 |
| 20 Jul 2023 | CNY | 132.28 | 132.38 | 129.02 | 129.64 | 129.64 | -2.75 (-2.08%) | 2,366,090 |
| 19 Jul 2023 | CNY | 135.98 | 137.4 | 130.33 | 132.39 | 132.39 | -2.61 (-1.93%) | 4,040,682 |
| 18 Jul 2023 | CNY | 135 | 137.48 | 130 | 135 | 135 | 0.0 (0.0%) | 4,693,695 |
| 17 Jul 2023 | CNY | 129 | 137 | 127.96 | 135 | 135 | +8.99 (+7.13%) | 8,005,841 |
| 14 Jul 2023 | CNY | 121 | 130.5 | 120.66 | 126.01 | 126.01 | +8.01 (+6.79%) | 6,182,319 |
| 13 Jul 2023 | CNY | 113.02 | 118.78 | 113.02 | 118 | 118 | +6.25 (+5.59%) | 2,957,535 |
| 12 Jul 2023 | CNY | 111.54 | 116.5 | 110.7 | 111.75 | 111.75 | +0.05 (+0.04%) | 2,636,160 |
| 11 Jul 2023 | CNY | 111 | 112 | 109.18 | 111.7 | 111.7 | +0.7 (+0.63%) | 1,054,297 |
| 10 Jul 2023 | CNY | 110.4 | 112.5 | 108.1 | 111 | 111 | +1.8 (+1.65%) | 1,445,167 |
| 7 Jul 2023 | CNY | 108.23 | 111.48 | 106 | 109.2 | 109.2 | +1.1 (+1.02%) | 1,712,417 |
| 6 Jul 2023 | CNY | 107.71 | 112.8 | 107.1 | 108.1 | 108.1 | +0.39 (+0.36%) | 1,866,718 |
