| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 104 | 111.5 | 104 | 109.33 | 109.33 | +3.13 (+2.95%) | 817,231 |
| 16 Aug 2023 | CNY | 109.15 | 110.6 | 105.21 | 106.2 | 106.2 | -3.26 (-2.98%) | 669,310 |
| 15 Aug 2023 | CNY | 114.5 | 115.66 | 107.78 | 109.46 | 109.46 | -5.04 (-4.40%) | 1,019,176 |
| 14 Aug 2023 | CNY | 113.97 | 114.83 | 111.7 | 114.5 | 114.5 | -0.44 (-0.38%) | 504,086 |
| 11 Aug 2023 | CNY | 119.67 | 120.86 | 114.2 | 114.94 | 114.94 | -4.41 (-3.70%) | 742,028 |
| 10 Aug 2023 | CNY | 120.8 | 122.56 | 118.6 | 119.35 | 119.35 | -1.68 (-1.39%) | 539,129 |
| 9 Aug 2023 | CNY | 120.3 | 123.2 | 120 | 121.03 | 121.03 | -1.04 (-0.85%) | 498,766 |
| 8 Aug 2023 | CNY | 126.96 | 127.64 | 121.05 | 122.07 | 122.07 | -4.39 (-3.47%) | 861,984 |
| 7 Aug 2023 | CNY | 128.6 | 129.62 | 126.03 | 126.46 | 126.46 | -1.98 (-1.54%) | 378,060 |
| 4 Aug 2023 | CNY | 127.62 | 130.27 | 127.15 | 128.44 | 128.44 | +0.85 (+0.67%) | 362,145 |
| 3 Aug 2023 | CNY | 128.32 | 129.01 | 126.01 | 127.59 | 127.59 | -1.1 (-0.85%) | 458,317 |
| 2 Aug 2023 | CNY | 129 | 130.47 | 127.8 | 128.69 | 128.69 | -0.71 (-0.55%) | 390,722 |
| 1 Aug 2023 | CNY | 128.05 | 132.03 | 128.05 | 129.4 | 129.4 | +0.14 (+0.11%) | 418,035 |
| 31 Jul 2023 | CNY | 127.5 | 131.5 | 126.55 | 129.26 | 129.26 | +1.73 (+1.36%) | 544,005 |
| 28 Jul 2023 | CNY | 127 | 129.49 | 126.1 | 127.53 | 127.53 | -0.7 (-0.55%) | 663,228 |
| 27 Jul 2023 | CNY | 129 | 130.93 | 127.2 | 128.23 | 128.23 | -2.74 (-2.09%) | 692,786 |
| 26 Jul 2023 | CNY | 134.29 | 135.2 | 130.1 | 130.97 | 130.97 | -4.92 (-3.62%) | 661,235 |
| 25 Jul 2023 | CNY | 130.12 | 137.59 | 130.11 | 135.89 | 135.89 | +6.09 (+4.69%) | 855,175 |
| 24 Jul 2023 | CNY | 131.19 | 133.36 | 128.21 | 129.8 | 129.8 | -1 (-0.76%) | 573,884 |
| 21 Jul 2023 | CNY | 132.08 | 133.29 | 130.03 | 130.8 | 130.8 | -1.28 (-0.97%) | 423,837 |
| 20 Jul 2023 | CNY | 137.2 | 137.6 | 131.5 | 132.08 | 132.08 | -4.4 (-3.22%) | 558,237 |
| 19 Jul 2023 | CNY | 141.35 | 142.81 | 136.06 | 136.48 | 136.48 | -3.87 (-2.76%) | 498,588 |
| 18 Jul 2023 | CNY | 146.5 | 146.88 | 139 | 140.35 | 140.35 | -5.65 (-3.87%) | 682,243 |
| 17 Jul 2023 | CNY | 151.76 | 152 | 143.03 | 146 | 146 | -5.76 (-3.80%) | 855,643 |
| 14 Jul 2023 | CNY | 149.37 | 156.8 | 148 | 151.76 | 151.76 | +3.59 (+2.42%) | 1,160,359 |
| 13 Jul 2023 | CNY | 143.73 | 150.66 | 142 | 148.17 | 148.17 | +4.45 (+3.10%) | 801,049 |
| 12 Jul 2023 | CNY | 145.93 | 147.5 | 143.35 | 143.72 | 143.72 | -2.21 (-1.51%) | 462,448 |
| 11 Jul 2023 | CNY | 142.98 | 147.77 | 142.74 | 145.93 | 145.93 | +4.38 (+3.09%) | 654,399 |
| 10 Jul 2023 | CNY | 146 | 150.18 | 141.02 | 141.55 | 141.55 | -4.33 (-2.97%) | 911,298 |
| 7 Jul 2023 | CNY | 140 | 151.41 | 139.98 | 145.88 | 145.88 | +3.13 (+2.19%) | 1,301,601 |
