| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 16.95 | 16.95 | 16.55 | 16.57 | 16.57 | -0.29 (-1.72%) | 11,644,599 |
| 9 Aug 2023 | CNY | 16.75 | 17.14 | 16.65 | 16.86 | 16.86 | +0.07 (+0.42%) | 16,843,070 |
| 8 Aug 2023 | CNY | 17.08 | 17.18 | 16.75 | 16.79 | 16.79 | -0.22 (-1.29%) | 17,625,583 |
| 7 Aug 2023 | CNY | 16.94 | 17.44 | 16.7 | 17.01 | 17.01 | +0.4 (+2.41%) | 34,045,812 |
| 4 Aug 2023 | CNY | 16 | 16.85 | 15.89 | 16.61 | 16.61 | +0.62 (+3.88%) | 35,023,694 |
| 3 Aug 2023 | CNY | 15.9 | 16.27 | 15.72 | 15.99 | 15.99 | +0.04 (+0.25%) | 22,081,446 |
| 2 Aug 2023 | CNY | 15.64 | 16.05 | 15.58 | 15.95 | 15.95 | +0.21 (+1.33%) | 18,422,442 |
| 1 Aug 2023 | CNY | 15.58 | 15.93 | 15.51 | 15.74 | 15.74 | +0.02 (+0.13%) | 25,494,581 |
| 31 Jul 2023 | CNY | 14.62 | 16.04 | 14.57 | 15.72 | 15.72 | +1.14 (+7.82%) | 44,977,140 |
| 28 Jul 2023 | CNY | 14.73 | 14.89 | 14.3 | 14.58 | 14.58 | -0.14 (-0.95%) | 18,931,616 |
| 27 Jul 2023 | CNY | 15.19 | 15.19 | 14.7 | 14.72 | 14.72 | -0.47 (-3.09%) | 12,905,412 |
| 26 Jul 2023 | CNY | 15.4 | 15.58 | 15.08 | 15.19 | 15.19 | -0.13 (-0.85%) | 13,870,800 |
| 25 Jul 2023 | CNY | 15.01 | 15.32 | 15.01 | 15.32 | 15.32 | +0.44 (+2.96%) | 17,303,705 |
| 24 Jul 2023 | CNY | 15 | 15.21 | 14.8 | 14.88 | 14.88 | -0.15 (-1.00%) | 10,194,450 |
| 21 Jul 2023 | CNY | 15.17 | 15.3 | 14.91 | 15.03 | 15.03 | -0.18 (-1.18%) | 11,669,828 |
| 20 Jul 2023 | CNY | 15.97 | 15.98 | 15.18 | 15.21 | 15.21 | -0.59 (-3.73%) | 15,746,959 |
| 19 Jul 2023 | CNY | 15.3 | 16.1 | 15.03 | 15.8 | 15.8 | -0.12 (-0.75%) | 28,281,054 |
| 18 Jul 2023 | CNY | 15.4 | 15.97 | 15.23 | 15.92 | 15.92 | +0.52 (+3.38%) | 20,612,110 |
| 17 Jul 2023 | CNY | 14.97 | 15.5 | 14.82 | 15.4 | 15.4 | +0.42 (+2.80%) | 19,015,380 |
| 14 Jul 2023 | CNY | 15.44 | 15.44 | 14.7 | 14.98 | 14.98 | -0.55 (-3.54%) | 21,614,743 |
| 13 Jul 2023 | CNY | 15.68 | 16 | 15.12 | 15.53 | 15.53 | -0.15 (-0.96%) | 25,261,070 |
| 12 Jul 2023 | CNY | 15.98 | 16.12 | 15.53 | 15.68 | 15.68 | -0.79 (-4.80%) | 28,492,548 |
| 11 Jul 2023 | CNY | 15.75 | 16.56 | 15.48 | 16.47 | 16.47 | +0.79 (+5.04%) | 29,165,873 |
| 10 Jul 2023 | CNY | 15.2 | 15.84 | 15.2 | 15.68 | 15.68 | +0.57 (+3.77%) | 16,252,602 |
| 7 Jul 2023 | CNY | 15 | 15.55 | 14.8 | 15.11 | 15.11 | +0.03 (+0.20%) | 11,695,131 |
| 6 Jul 2023 | CNY | 15.17 | 15.22 | 14.9 | 15.08 | 15.08 | -0.06 (-0.40%) | 6,556,433 |
| 5 Jul 2023 | CNY | 15.27 | 15.5 | 15.09 | 15.14 | 15.14 | -0.17 (-1.11%) | 7,592,049 |
| 4 Jul 2023 | CNY | 15.45 | 15.47 | 15.16 | 15.31 | 15.31 | -0.26 (-1.67%) | 9,265,657 |
| 3 Jul 2023 | CNY | 15.44 | 15.77 | 15.41 | 15.57 | 15.57 | +0.09 (+0.58%) | 11,350,716 |
| 30 Jun 2023 | CNY | 15.2 | 15.64 | 15.11 | 15.48 | 15.48 | +0.16 (+1.04%) | 16,648,312 |
