| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 177.38 | 177.7 | 171.8 | 172.95 | 172.95 | -3.85 (-2.18%) | 1,628,717 |
| 15 Aug 2023 | CNY | 190.5 | 194.03 | 176.08 | 176.8 | 176.8 | -9.21 (-4.95%) | 2,361,540 |
| 14 Aug 2023 | CNY | 183.87 | 189 | 182.84 | 186.01 | 186.01 | +0.51 (+0.27%) | 1,303,860 |
| 11 Aug 2023 | CNY | 188.77 | 195.5 | 185 | 185.5 | 185.5 | -3.71 (-1.96%) | 1,045,510 |
| 10 Aug 2023 | CNY | 184.13 | 193 | 184.13 | 189.21 | 189.21 | -0.17 (-0.09%) | 1,039,486 |
| 9 Aug 2023 | CNY | 192.43 | 196.28 | 189.1 | 189.38 | 189.38 | -6.31 (-3.22%) | 1,796,182 |
| 8 Aug 2023 | CNY | 202.54 | 207.21 | 195 | 195.69 | 195.69 | -6.85 (-3.38%) | 1,838,115 |
| 7 Aug 2023 | CNY | 200.45 | 217.01 | 200.45 | 202.54 | 202.54 | +4.02 (+2.02%) | 3,765,294 |
| 4 Aug 2023 | CNY | 189.78 | 199.99 | 189.1 | 198.52 | 198.52 | +8.67 (+4.57%) | 2,514,289 |
| 3 Aug 2023 | CNY | 192.95 | 198.25 | 187 | 189.85 | 189.85 | -6.85 (-3.48%) | 1,879,268 |
| 2 Aug 2023 | CNY | 191 | 198.67 | 188.5 | 196.7 | 196.7 | +4.77 (+2.49%) | 2,132,247 |
| 1 Aug 2023 | CNY | 183.22 | 194.98 | 176.63 | 191.93 | 191.93 | +9.93 (+5.46%) | 2,989,490 |
| 31 Jul 2023 | CNY | 188.95 | 189.59 | 180.79 | 182 | 182 | -5.4 (-2.88%) | 1,703,112 |
| 28 Jul 2023 | CNY | 195.31 | 199.9 | 185.6 | 187.4 | 187.4 | -10.14 (-5.13%) | 2,090,214 |
| 27 Jul 2023 | CNY | 201.67 | 205.64 | 196.7 | 197.54 | 197.54 | -5.04 (-2.49%) | 1,386,488 |
| 26 Jul 2023 | CNY | 216.88 | 216.9 | 201.44 | 202.58 | 202.58 | -13.62 (-6.30%) | 2,695,636 |
| 25 Jul 2023 | CNY | 229.59 | 231.3 | 214.77 | 216.2 | 216.2 | -10.78 (-4.75%) | 2,891,520 |
| 24 Jul 2023 | CNY | 225.87 | 234.49 | 221.42 | 226.98 | 226.98 | +5.98 (+2.71%) | 1,584,053 |
| 21 Jul 2023 | CNY | 233 | 233.88 | 220 | 221 | 221 | -12 (-5.15%) | 1,750,797 |
| 20 Jul 2023 | CNY | 248.64 | 248.64 | 231.1 | 233 | 233 | -16.28 (-6.53%) | 2,093,023 |
| 19 Jul 2023 | CNY | 257.91 | 259.67 | 246.66 | 249.28 | 249.28 | -8.52 (-3.30%) | 1,291,545 |
| 18 Jul 2023 | CNY | 259 | 280 | 255.3 | 257.8 | 257.8 | +2.79 (+1.09%) | 2,370,278 |
| 17 Jul 2023 | CNY | 243 | 263 | 240.26 | 255.01 | 255.01 | +10.12 (+4.13%) | 2,301,535 |
| 14 Jul 2023 | CNY | 238 | 250.17 | 235.12 | 244.89 | 244.89 | +11.49 (+4.92%) | 2,639,789 |
| 13 Jul 2023 | CNY | 231.21 | 235.81 | 223.01 | 233.4 | 233.4 | +6.05 (+2.66%) | 2,043,027 |
| 12 Jul 2023 | CNY | 246 | 248 | 226 | 227.35 | 227.35 | -19.65 (-7.96%) | 2,884,093 |
| 11 Jul 2023 | CNY | 250.22 | 255 | 243.77 | 247 | 247 | -3.22 (-1.29%) | 1,700,624 |
| 10 Jul 2023 | CNY | 256.99 | 263.72 | 246.98 | 250.22 | 250.22 | -8.78 (-3.39%) | 1,680,951 |
| 7 Jul 2023 | CNY | 247.27 | 264.36 | 243.01 | 259 | 259 | +6.8 (+2.70%) | 2,146,942 |
| 6 Jul 2023 | CNY | 246.25 | 261.03 | 246.25 | 252.2 | 252.2 | +1.69 (+0.67%) | 1,876,475 |
