| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Aug 2023 | CNY | 99.18 | 101.25 | 94.7 | 95.29 | 95.29 | -3.93 (-3.96%) | 1,991,299 |
| 14 Aug 2023 | CNY | 97.73 | 102.5 | 96.6 | 99.22 | 99.22 | -5.98 (-5.68%) | 3,746,059 |
| 11 Aug 2023 | CNY | 111 | 111 | 105 | 105.2 | 105.2 | -4.9 (-4.45%) | 1,473,192 |
| 10 Aug 2023 | CNY | 110.43 | 113.88 | 109.5 | 110.1 | 110.1 | -0.33 (-0.30%) | 784,199 |
| 9 Aug 2023 | CNY | 111.13 | 111.96 | 109.13 | 110.43 | 110.43 | -1.03 (-0.92%) | 868,527 |
| 8 Aug 2023 | CNY | 113.59 | 113.86 | 110.58 | 111.46 | 111.46 | -1.26 (-1.12%) | 735,741 |
| 7 Aug 2023 | CNY | 114.35 | 115 | 110.5 | 112.72 | 112.72 | -2.41 (-2.09%) | 1,584,857 |
| 4 Aug 2023 | CNY | 116.27 | 117.2 | 114 | 115.13 | 115.13 | -1.19 (-1.02%) | 961,804 |
| 3 Aug 2023 | CNY | 117.53 | 117.53 | 114.65 | 116.32 | 116.32 | -0.44 (-0.38%) | 1,015,844 |
| 2 Aug 2023 | CNY | 113.97 | 117.73 | 112.88 | 116.76 | 116.76 | +0.88 (+0.76%) | 1,253,009 |
| 1 Aug 2023 | CNY | 113.38 | 117.22 | 112.74 | 115.88 | 115.88 | +1.5 (+1.31%) | 1,397,621 |
| 31 Jul 2023 | CNY | 115.9 | 119.38 | 114.07 | 114.38 | 114.38 | -0.38 (-0.33%) | 1,215,959 |
| 28 Jul 2023 | CNY | 116.51 | 118.55 | 113.32 | 114.76 | 114.76 | -2.84 (-2.41%) | 987,373 |
| 27 Jul 2023 | CNY | 119.63 | 121.22 | 116.18 | 117.6 | 117.6 | -2.05 (-1.71%) | 787,476 |
| 26 Jul 2023 | CNY | 122.53 | 123.5 | 118.31 | 119.65 | 119.65 | -2.88 (-2.35%) | 1,036,947 |
| 25 Jul 2023 | CNY | 121 | 125.88 | 119.2 | 122.53 | 122.53 | +3.53 (+2.97%) | 1,753,809 |
| 24 Jul 2023 | CNY | 116 | 121 | 113.85 | 119 | 119 | +3.66 (+3.17%) | 1,608,954 |
| 21 Jul 2023 | CNY | 116.8 | 117.68 | 113.5 | 115.34 | 115.34 | -1.3 (-1.11%) | 1,210,136 |
| 20 Jul 2023 | CNY | 114.08 | 118.32 | 113.02 | 116.64 | 116.64 | +2.01 (+1.75%) | 1,200,898 |
| 19 Jul 2023 | CNY | 117.92 | 119 | 114.03 | 114.63 | 114.63 | -3.93 (-3.31%) | 1,127,386 |
| 18 Jul 2023 | CNY | 114.57 | 121.95 | 114.01 | 118.56 | 118.56 | +4.4 (+3.85%) | 2,325,080 |
| 17 Jul 2023 | CNY | 116.53 | 117.15 | 112 | 114.16 | 114.16 | +1.63 (+1.45%) | 1,223,430 |
| 14 Jul 2023 | CNY | 115.59 | 116.38 | 112.08 | 112.53 | 112.53 | -3.06 (-2.65%) | 822,132 |
| 13 Jul 2023 | CNY | 112.55 | 117.87 | 112.55 | 115.59 | 115.59 | +1.67 (+1.47%) | 1,287,271 |
| 12 Jul 2023 | CNY | 115.2 | 116.2 | 111.23 | 113.92 | 113.92 | -1.05 (-0.91%) | 888,831 |
| 11 Jul 2023 | CNY | 116.1 | 117.88 | 111 | 114.97 | 114.97 | -1.24 (-1.07%) | 1,257,243 |
| 11 Jul 2023 |
|
|||||||
| 10 Jul 2023 | CNY | 112.8851 | 117.5676 | 112.5676 | 116.2095 | 116.2095 | +3.439 (+3.05%) | 1,527,488 |
| 7 Jul 2023 | CNY | 114.6689 | 115.2703 | 111.6149 | 112.7703 | 112.7703 | -1.899 (-1.66%) | 966,673 |
| 6 Jul 2023 | CNY | 116.0203 | 116.3649 | 112.973 | 114.6689 | 114.6689 | -1.703 (-1.46%) | 986,101 |
| 5 Jul 2023 | CNY | 116.8919 | 121.3176 | 114.9595 | 116.3716 | 116.3716 | -0.223 (-0.19%) | 1,700,497 |
