| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 16 | 16 | 15.6 | 15.67 | 15.67 | -0.29 (-1.82%) | 8,795,455 |
| 1 Aug 2023 | CNY | 16.05 | 16.12 | 15.95 | 15.96 | 15.96 | -0.1 (-0.62%) | 5,545,709 |
| 31 Jul 2023 | CNY | 16.21 | 16.28 | 16 | 16.06 | 16.06 | -0.15 (-0.93%) | 8,851,119 |
| 28 Jul 2023 | CNY | 16.05 | 16.25 | 15.98 | 16.21 | 16.21 | +0.21 (+1.31%) | 7,041,138 |
| 27 Jul 2023 | CNY | 16.31 | 16.41 | 15.98 | 16 | 16 | -0.31 (-1.90%) | 10,412,060 |
| 26 Jul 2023 | CNY | 16.21 | 16.4 | 16.19 | 16.31 | 16.31 | +0.12 (+0.74%) | 4,723,739 |
| 25 Jul 2023 | CNY | 16.23 | 16.37 | 16.09 | 16.19 | 16.19 | +0.07 (+0.43%) | 8,030,585 |
| 24 Jul 2023 | CNY | 15.9 | 16.13 | 15.85 | 16.12 | 16.12 | +0.22 (+1.38%) | 9,779,246 |
| 21 Jul 2023 | CNY | 16.29 | 16.29 | 15.72 | 15.9 | 15.9 | -0.4 (-2.45%) | 13,663,619 |
| 20 Jul 2023 | CNY | 16.8 | 16.92 | 16.15 | 16.3 | 16.3 | -0.78 (-4.57%) | 18,164,680 |
| 19 Jul 2023 | CNY | 18.93 | 18.94 | 17.08 | 17.08 | 17.08 | -1.9 (-10.01%) | 27,536,006 |
| 18 Jul 2023 | CNY | 18.93 | 19.02 | 18.76 | 18.98 | 18.98 | +0.05 (+0.26%) | 3,279,561 |
| 17 Jul 2023 | CNY | 18.83 | 18.98 | 18.65 | 18.93 | 18.93 | -0.07 (-0.37%) | 3,379,928 |
| 14 Jul 2023 | CNY | 18.83 | 19.07 | 18.72 | 19 | 19 | +0.21 (+1.12%) | 3,575,656 |
| 13 Jul 2023 | CNY | 18.65 | 18.9 | 18.65 | 18.79 | 18.79 | +0.17 (+0.91%) | 3,304,063 |
| 12 Jul 2023 | CNY | 18.96 | 19.03 | 18.56 | 18.62 | 18.62 | -0.34 (-1.79%) | 3,121,848 |
| 11 Jul 2023 | CNY | 18.9 | 19.07 | 18.78 | 18.96 | 18.96 | +0.07 (+0.37%) | 3,530,261 |
| 10 Jul 2023 | CNY | 18.51 | 19.12 | 18.22 | 18.89 | 18.89 | +0.33 (+1.78%) | 7,603,784 |
| 7 Jul 2023 | CNY | 18.34 | 18.93 | 18.11 | 18.56 | 18.56 | +0.22 (+1.20%) | 5,625,692 |
| 6 Jul 2023 | CNY | 19 | 19.5 | 18.31 | 18.34 | 18.34 | -0.27 (-1.45%) | 8,374,626 |
| 5 Jul 2023 | CNY | 19.26 | 19.58 | 18.6 | 18.61 | 18.61 | -0.4 (-2.10%) | 7,475,089 |
| 4 Jul 2023 | CNY | 18.99 | 19.21 | 18.78 | 19.01 | 19.01 | +0.04 (+0.21%) | 4,818,503 |
| 3 Jul 2023 | CNY | 19.1 | 19.19 | 18.89 | 18.97 | 18.97 | -0.15 (-0.78%) | 4,020,400 |
| 30 Jun 2023 | CNY | 18.75 | 19.23 | 18.72 | 19.12 | 19.12 | +0.3 (+1.59%) | 5,890,438 |
| 29 Jun 2023 | CNY | 18.31 | 18.91 | 18.25 | 18.82 | 18.82 | +0.49 (+2.67%) | 5,516,277 |
| 28 Jun 2023 | CNY | 18.4 | 18.49 | 18.12 | 18.33 | 18.33 | -0.07 (-0.38%) | 3,098,737 |
| 27 Jun 2023 | CNY | 18.11 | 18.45 | 17.96 | 18.4 | 18.4 | +0.3 (+1.66%) | 5,809,947 |
| 26 Jun 2023 | CNY | 18.29 | 18.37 | 17.99 | 18.1 | 18.1 | -0.2 (-1.09%) | 5,318,056 |
| 21 Jun 2023 | CNY | 18.84 | 18.84 | 18.29 | 18.3 | 18.3 | -0.41 (-2.19%) | 6,690,966 |
| 20 Jun 2023 | CNY | 18.95 | 19.33 | 18.7 | 18.71 | 18.71 | -0.21 (-1.11%) | 11,176,321 |
