| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 15.14 | 15.21 | 14.98 | 15.03 | 15.03 | -0.2 (-1.31%) | 9,572,887 |
| 8 Aug 2023 | CNY | 14.88 | 15.26 | 14.7 | 15.23 | 15.23 | +0.31 (+2.08%) | 17,458,480 |
| 7 Aug 2023 | CNY | 15.1 | 15.15 | 14.86 | 14.92 | 14.92 | -0.27 (-1.78%) | 11,273,796 |
| 4 Aug 2023 | CNY | 15.25 | 15.44 | 15.11 | 15.19 | 15.19 | -0.03 (-0.20%) | 12,066,802 |
| 3 Aug 2023 | CNY | 15.05 | 15.23 | 15.05 | 15.22 | 15.22 | +0.03 (+0.20%) | 10,223,611 |
| 2 Aug 2023 | CNY | 15.16 | 15.3 | 15.11 | 15.19 | 15.19 | -0.01 (-0.07%) | 7,296,155 |
| 1 Aug 2023 | CNY | 15.44 | 15.45 | 15.11 | 15.2 | 15.2 | -0.2 (-1.30%) | 11,541,780 |
| 31 Jul 2023 | CNY | 15.3 | 15.52 | 15.25 | 15.4 | 15.4 | +0.21 (+1.38%) | 16,658,697 |
| 28 Jul 2023 | CNY | 14.92 | 15.19 | 14.76 | 15.19 | 15.19 | +0.25 (+1.67%) | 13,016,817 |
| 27 Jul 2023 | CNY | 15.24 | 15.33 | 14.9 | 14.94 | 14.94 | -0.32 (-2.10%) | 15,325,404 |
| 26 Jul 2023 | CNY | 15.5 | 15.53 | 15.19 | 15.26 | 15.26 | -0.1 (-0.65%) | 15,036,108 |
| 25 Jul 2023 | CNY | 14.65 | 15.85 | 14.61 | 15.36 | 15.36 | +0.83 (+5.71%) | 42,694,659 |
| 24 Jul 2023 | CNY | 15.01 | 15.01 | 14.47 | 14.53 | 14.53 | -0.53 (-3.52%) | 22,141,470 |
| 21 Jul 2023 | CNY | 14.75 | 15.49 | 14.55 | 15.06 | 15.06 | +0.34 (+2.31%) | 26,414,186 |
| 20 Jul 2023 | CNY | 14.57 | 15.39 | 14.57 | 14.72 | 14.72 | +0.14 (+0.96%) | 21,481,652 |
| 19 Jul 2023 | CNY | 14.72 | 14.89 | 14.52 | 14.58 | 14.58 | -0.21 (-1.42%) | 7,729,650 |
| 18 Jul 2023 | CNY | 14.92 | 14.92 | 14.57 | 14.79 | 14.79 | -0.02 (-0.14%) | 8,642,915 |
| 17 Jul 2023 | CNY | 14.56 | 14.81 | 14.28 | 14.81 | 14.81 | -0.13 (-0.87%) | 9,678,207 |
| 14 Jul 2023 | CNY | 15.23 | 15.23 | 14.89 | 14.94 | 14.94 | -0.29 (-1.90%) | 11,263,827 |
| 13 Jul 2023 | CNY | 15.21 | 15.38 | 15.13 | 15.23 | 15.23 | +0.06 (+0.40%) | 10,799,454 |
| 12 Jul 2023 | CNY | 15.33 | 15.38 | 15.14 | 15.17 | 15.17 | -0.16 (-1.04%) | 12,580,460 |
| 11 Jul 2023 | CNY | 15.08 | 15.33 | 14.85 | 15.33 | 15.33 | +0.36 (+2.40%) | 19,118,378 |
| 10 Jul 2023 | CNY | 14.86 | 15.32 | 14.86 | 14.97 | 14.97 | +0.13 (+0.88%) | 19,905,174 |
| 7 Jul 2023 | CNY | 14.85 | 14.94 | 14.63 | 14.84 | 14.84 | -0.03 (-0.20%) | 12,302,156 |
| 6 Jul 2023 | CNY | 15.3 | 15.5 | 14.65 | 14.87 | 14.87 | -0.74 (-4.74%) | 29,803,360 |
| 5 Jul 2023 | CNY | 15.46 | 15.86 | 15.36 | 15.61 | 15.61 | +0.12 (+0.77%) | 13,796,724 |
| 4 Jul 2023 | CNY | 15.67 | 15.7 | 15.45 | 15.49 | 15.49 | -0.1 (-0.64%) | 11,490,069 |
| 3 Jul 2023 | CNY | 15.29 | 15.65 | 15.29 | 15.59 | 15.59 | +0.3 (+1.96%) | 13,466,676 |
| 30 Jun 2023 | CNY | 14.98 | 15.43 | 14.98 | 15.29 | 15.29 | +0.31 (+2.07%) | 14,642,438 |
| 29 Jun 2023 | CNY | 14.8 | 15.04 | 14.66 | 14.98 | 14.98 | +0.16 (+1.08%) | 9,363,163 |
