| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 16.1 | 16.65 | 16.09 | 16.46 | 16.46 | +0.31 (+1.92%) | 1,467,000 |
| 1 Aug 2023 | CNY | 16.78 | 16.86 | 16.1 | 16.15 | 16.15 | -0.78 (-4.61%) | 2,055,680 |
| 31 Jul 2023 | CNY | 16.29 | 17.03 | 16.29 | 16.93 | 16.93 | +0.68 (+4.18%) | 2,393,300 |
| 28 Jul 2023 | CNY | 16.24 | 16.46 | 16.17 | 16.25 | 16.25 | +0.08 (+0.49%) | 906,600 |
| 27 Jul 2023 | CNY | 16.4 | 16.53 | 16.08 | 16.17 | 16.17 | -0.33 (-2%) | 1,309,050 |
| 26 Jul 2023 | CNY | 17.09 | 17.09 | 16.3 | 16.5 | 16.5 | -0.59 (-3.45%) | 2,317,800 |
| 25 Jul 2023 | CNY | 16.37 | 17.11 | 16.31 | 17.09 | 17.09 | +0.79 (+4.85%) | 2,725,680 |
| 24 Jul 2023 | CNY | 16.22 | 16.4 | 16.04 | 16.3 | 16.3 | +0.08 (+0.49%) | 776,062 |
| 21 Jul 2023 | CNY | 16.23 | 16.37 | 15.89 | 16.22 | 16.22 | 0.0 (0.0%) | 883,800 |
| 20 Jul 2023 | CNY | 16.29 | 16.34 | 16 | 16.22 | 16.22 | -0.06 (-0.37%) | 672,030 |
| 19 Jul 2023 | CNY | 16.09 | 16.33 | 15.85 | 16.28 | 16.28 | +0.14 (+0.87%) | 1,010,350 |
| 18 Jul 2023 | CNY | 15.93 | 16.17 | 15.77 | 16.14 | 16.14 | +0.21 (+1.32%) | 622,120 |
| 17 Jul 2023 | CNY | 16 | 16 | 15.61 | 15.93 | 15.93 | +0.09 (+0.57%) | 833,920 |
| 14 Jul 2023 | CNY | 16.07 | 16.12 | 15.8 | 15.84 | 15.84 | -0.28 (-1.74%) | 708,900 |
| 13 Jul 2023 | CNY | 15.76 | 16.16 | 15.59 | 16.12 | 16.12 | +0.44 (+2.81%) | 1,274,592 |
| 12 Jul 2023 | CNY | 15.87 | 16 | 15.62 | 15.68 | 15.68 | -0.21 (-1.32%) | 926,400 |
| 11 Jul 2023 | CNY | 15.83 | 15.99 | 15.54 | 15.89 | 15.89 | +0.21 (+1.34%) | 1,043,500 |
| 10 Jul 2023 | CNY | 15.99 | 16.03 | 15.56 | 15.68 | 15.68 | -0.31 (-1.94%) | 732,850 |
| 7 Jul 2023 | CNY | 16.06 | 16.13 | 15.8 | 15.99 | 15.99 | -0.06 (-0.37%) | 1,010,050 |
| 6 Jul 2023 | CNY | 15.8 | 16.11 | 15.64 | 16.05 | 16.05 | +0.23 (+1.45%) | 1,342,650 |
| 5 Jul 2023 | CNY | 15.63 | 15.92 | 15.61 | 15.82 | 15.82 | +0.06 (+0.38%) | 1,302,810 |
| 4 Jul 2023 | CNY | 15.46 | 15.82 | 15.32 | 15.76 | 15.76 | +0.21 (+1.35%) | 1,622,500 |
| 3 Jul 2023 | CNY | 15.31 | 15.69 | 15.11 | 15.55 | 15.55 | +0.39 (+2.57%) | 2,491,050 |
| 30 Jun 2023 | CNY | 14.99 | 15.73 | 14.97 | 15.16 | 15.16 | +0.29 (+1.95%) | 1,621,200 |
| 29 Jun 2023 | CNY | 14.61 | 14.96 | 14.49 | 14.87 | 14.87 | +0.27 (+1.85%) | 901,500 |
| 28 Jun 2023 | CNY | 14.43 | 14.62 | 14.2 | 14.6 | 14.6 | +0.17 (+1.18%) | 837,150 |
| 27 Jun 2023 | CNY | 13.73 | 14.45 | 13.64 | 14.43 | 14.43 | +0.71 (+5.17%) | 1,101,000 |
| 26 Jun 2023 | CNY | 13.9 | 13.95 | 13.65 | 13.72 | 13.72 | -0.23 (-1.65%) | 849,100 |
| 21 Jun 2023 | CNY | 14.12 | 14.37 | 13.92 | 13.95 | 13.95 | -0.17 (-1.20%) | 831,950 |
| 20 Jun 2023 | CNY | 14.25 | 14.42 | 14.03 | 14.12 | 14.12 | -0.2 (-1.40%) | 854,765 |
