| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 113.48 | 118.4 | 112.16 | 116.25 | 116.25 | +1.96 (+1.71%) | 877,942 |
| 16 Aug 2023 | CNY | 116.51 | 116.9 | 113.11 | 114.29 | 114.29 | -1.98 (-1.70%) | 795,920 |
| 15 Aug 2023 | CNY | 118.69 | 120.21 | 114.5 | 116.27 | 116.27 | -1.81 (-1.53%) | 1,099,742 |
| 14 Aug 2023 | CNY | 120.62 | 120.77 | 116.5 | 118.08 | 118.08 | -3.55 (-2.92%) | 1,369,016 |
| 11 Aug 2023 | CNY | 123.23 | 124.45 | 121.5 | 121.63 | 121.63 | -1.27 (-1.03%) | 680,661 |
| 10 Aug 2023 | CNY | 121.88 | 123.49 | 120.36 | 122.9 | 122.9 | +0.24 (+0.20%) | 666,903 |
| 9 Aug 2023 | CNY | 121.66 | 122.96 | 120 | 122.66 | 122.66 | -0.09 (-0.07%) | 659,145 |
| 8 Aug 2023 | CNY | 123.45 | 124.8 | 121.55 | 122.75 | 122.75 | -1.08 (-0.87%) | 938,484 |
| 7 Aug 2023 | CNY | 124.4 | 125.88 | 122 | 123.83 | 123.83 | -0.56 (-0.45%) | 931,938 |
| 4 Aug 2023 | CNY | 127.08 | 128.36 | 124.1 | 124.39 | 124.39 | -2.38 (-1.88%) | 1,129,723 |
| 3 Aug 2023 | CNY | 127.5 | 128.88 | 125.29 | 126.77 | 126.77 | -0.23 (-0.18%) | 856,499 |
| 2 Aug 2023 | CNY | 128.2 | 129.5 | 126.17 | 127 | 127 | -0.54 (-0.42%) | 941,600 |
| 1 Aug 2023 | CNY | 125.73 | 128.4 | 124.52 | 127.54 | 127.54 | +1.86 (+1.48%) | 1,127,933 |
| 31 Jul 2023 | CNY | 125 | 126.98 | 124.01 | 125.68 | 125.68 | +1.36 (+1.09%) | 1,045,152 |
| 28 Jul 2023 | CNY | 124.72 | 126.8 | 122.2 | 124.32 | 124.32 | -0.92 (-0.73%) | 1,333,851 |
| 27 Jul 2023 | CNY | 127.01 | 128.4 | 123.88 | 125.24 | 125.24 | -2.98 (-2.32%) | 1,244,588 |
| 26 Jul 2023 | CNY | 129.97 | 131.69 | 126.87 | 128.22 | 128.22 | -1.65 (-1.27%) | 1,028,443 |
| 25 Jul 2023 | CNY | 130.05 | 134.6 | 128.2 | 129.87 | 129.87 | +0.82 (+0.64%) | 1,710,642 |
| 24 Jul 2023 | CNY | 125.16 | 131.8 | 125.16 | 129.05 | 129.05 | +1.55 (+1.22%) | 1,047,419 |
| 21 Jul 2023 | CNY | 129.42 | 131.86 | 126.6 | 127.5 | 127.5 | -2.49 (-1.92%) | 886,446 |
| 20 Jul 2023 | CNY | 133.88 | 135.68 | 129.32 | 129.99 | 129.99 | -4 (-2.99%) | 1,005,010 |
| 19 Jul 2023 | CNY | 130.27 | 136.12 | 130.27 | 133.99 | 133.99 | +3.03 (+2.31%) | 1,727,578 |
| 18 Jul 2023 | CNY | 130.2 | 137.63 | 129.29 | 130.96 | 130.96 | -5.74 (-4.20%) | 2,736,131 |
| 17 Jul 2023 | CNY | 136.2 | 140 | 135.72 | 136.7 | 136.7 | +0.33 (+0.24%) | 1,272,178 |
| 14 Jul 2023 | CNY | 142.8 | 144.15 | 135.55 | 136.37 | 136.37 | -2.37 (-1.71%) | 2,248,365 |
| 13 Jul 2023 | CNY | 139.14 | 143.25 | 136 | 138.74 | 138.74 | +5.37 (+4.03%) | 2,347,914 |
| 12 Jul 2023 | CNY | 135.15 | 136.3 | 132.81 | 133.37 | 133.37 | -1.54 (-1.14%) | 1,700,495 |
| 11 Jul 2023 | CNY | 124.49 | 137.98 | 124.49 | 134.91 | 134.91 | +9.25 (+7.36%) | 2,480,513 |
| 10 Jul 2023 | CNY | 127.96 | 128.9 | 124.7 | 125.66 | 125.66 | -2.29 (-1.79%) | 996,249 |
| 7 Jul 2023 | CNY | 130.34 | 131.21 | 126.7 | 127.95 | 127.95 | -3.46 (-2.63%) | 1,405,862 |
