| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2023 | CNY | 139 | 140.3 | 132.79 | 137.49 | 137.49 | -0.94 (-0.68%) | 3,001,711 |
| 21 Aug 2023 | CNY | 149 | 149 | 137 | 138.43 | 138.43 | -13.17 (-8.69%) | 3,774,535 |
| 18 Aug 2023 | CNY | 153.96 | 156.18 | 151.39 | 151.6 | 151.6 | -0.85 (-0.56%) | 1,858,375 |
| 17 Aug 2023 | CNY | 155 | 156.64 | 150.67 | 152.45 | 152.45 | -2.79 (-1.80%) | 2,174,772 |
| 16 Aug 2023 | CNY | 156 | 161.22 | 154.29 | 155.24 | 155.24 | -1.78 (-1.13%) | 2,036,867 |
| 15 Aug 2023 | CNY | 160 | 161.27 | 155.31 | 157.02 | 157.02 | -3.86 (-2.40%) | 2,204,539 |
| 14 Aug 2023 | CNY | 167.1 | 168 | 157.6 | 160.88 | 160.88 | -7.95 (-4.71%) | 3,852,122 |
| 11 Aug 2023 | CNY | 171.98 | 172.72 | 168.66 | 168.83 | 168.83 | -4.27 (-2.47%) | 2,650,616 |
| 10 Aug 2023 | CNY | 163 | 174.98 | 162.98 | 173.1 | 173.1 | +10.1 (+6.20%) | 5,113,557 |
| 9 Aug 2023 | CNY | 160.06 | 165.61 | 159.79 | 163 | 163 | +1.8 (+1.12%) | 1,928,017 |
| 8 Aug 2023 | CNY | 167.22 | 168.66 | 161.04 | 161.2 | 161.2 | -2.46 (-1.50%) | 2,358,350 |
| 7 Aug 2023 | CNY | 166.13 | 167.2 | 162.3 | 163.66 | 163.66 | -4.44 (-2.64%) | 2,324,109 |
| 4 Aug 2023 | CNY | 162.19 | 169.6 | 160.58 | 168.1 | 168.1 | +7.39 (+4.60%) | 3,892,221 |
| 3 Aug 2023 | CNY | 156.27 | 163.73 | 156.09 | 160.71 | 160.71 | +5.21 (+3.35%) | 3,235,629 |
| 2 Aug 2023 | CNY | 157.5 | 160.18 | 154.6 | 155.5 | 155.5 | -2.84 (-1.79%) | 1,975,625 |
| 1 Aug 2023 | CNY | 163.8 | 164.67 | 156.46 | 158.34 | 158.34 | -7.16 (-4.33%) | 3,734,824 |
| 31 Jul 2023 | CNY | 158.51 | 166.88 | 158.01 | 165.5 | 165.5 | +7 (+4.42%) | 3,183,877 |
| 28 Jul 2023 | CNY | 156.21 | 159.23 | 152.6 | 158.5 | 158.5 | +2.04 (+1.30%) | 2,133,234 |
| 27 Jul 2023 | CNY | 159.2 | 162.8 | 154.15 | 156.46 | 156.46 | -4.74 (-2.94%) | 2,921,460 |
| 26 Jul 2023 | CNY | 158.7 | 163.5 | 157 | 161.2 | 161.2 | +1.39 (+0.87%) | 2,176,487 |
| 25 Jul 2023 | CNY | 160.43 | 161.97 | 156.96 | 159.81 | 159.81 | +1.4 (+0.88%) | 2,783,553 |
| 24 Jul 2023 | CNY | 164 | 165.79 | 158 | 158.41 | 158.41 | -7.59 (-4.57%) | 3,222,264 |
| 21 Jul 2023 | CNY | 169.2 | 171 | 163.2 | 166 | 166 | -3.2 (-1.89%) | 2,558,367 |
| 20 Jul 2023 | CNY | 171.17 | 175.1 | 169.17 | 169.2 | 169.2 | -1.97 (-1.15%) | 2,585,841 |
| 19 Jul 2023 | CNY | 176 | 176 | 170.43 | 171.17 | 171.17 | -5.29 (-3.00%) | 2,289,293 |
| 18 Jul 2023 | CNY | 181.5 | 182.58 | 173 | 176.46 | 176.46 | -5.24 (-2.88%) | 3,660,481 |
| 17 Jul 2023 | CNY | 178.33 | 184.24 | 176.1 | 181.7 | 181.7 | +0.1 (+0.06%) | 3,496,736 |
| 14 Jul 2023 | CNY | 186.89 | 196.58 | 181.12 | 181.6 | 181.6 | -2.9 (-1.57%) | 10,474,897 |
| 13 Jul 2023 | CNY | 179 | 185 | 176.09 | 184.5 | 184.5 | +6 (+3.36%) | 6,570,834 |
| 12 Jul 2023 | CNY | 172.56 | 181.81 | 167 | 178.5 | 178.5 | +6.73 (+3.92%) | 7,192,540 |
