| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 15.5 | 15.5 | 15.29 | 15.29 | 15.29 | -0.2 (-1.29%) | 572,063 |
| 8 Aug 2023 | CNY | 15.43 | 15.55 | 15.33 | 15.49 | 15.49 | +0.04 (+0.26%) | 627,142 |
| 7 Aug 2023 | CNY | 15.7 | 15.74 | 15.43 | 15.45 | 15.45 | -0.41 (-2.59%) | 1,174,300 |
| 4 Aug 2023 | CNY | 15.94 | 16.11 | 15.78 | 15.86 | 15.86 | -0.09 (-0.56%) | 1,091,139 |
| 3 Aug 2023 | CNY | 16 | 16.03 | 15.83 | 15.95 | 15.95 | -0.04 (-0.25%) | 691,173 |
| 2 Aug 2023 | CNY | 16.05 | 16.22 | 15.93 | 15.99 | 15.99 | +0.02 (+0.13%) | 405,242 |
| 1 Aug 2023 | CNY | 16.07 | 16.18 | 15.9 | 15.97 | 15.97 | -0.16 (-0.99%) | 507,513 |
| 31 Jul 2023 | CNY | 16.09 | 16.17 | 16.01 | 16.13 | 16.13 | +0.08 (+0.50%) | 570,186 |
| 28 Jul 2023 | CNY | 15.93 | 16.07 | 15.77 | 16.05 | 16.05 | +0.1 (+0.63%) | 526,857 |
| 27 Jul 2023 | CNY | 16.26 | 16.26 | 15.92 | 15.95 | 15.95 | -0.29 (-1.79%) | 431,846 |
| 26 Jul 2023 | CNY | 16.09 | 16.28 | 16.07 | 16.24 | 16.24 | +0.04 (+0.25%) | 574,042 |
| 25 Jul 2023 | CNY | 15.9 | 16.21 | 15.9 | 16.2 | 16.2 | +0.27 (+1.69%) | 487,647 |
| 24 Jul 2023 | CNY | 16.18 | 16.18 | 15.87 | 15.93 | 15.93 | -0.12 (-0.75%) | 259,000 |
| 21 Jul 2023 | CNY | 15.97 | 16.18 | 15.88 | 16.05 | 16.05 | +0.09 (+0.56%) | 346,373 |
| 20 Jul 2023 | CNY | 16.26 | 16.29 | 15.96 | 15.96 | 15.96 | -0.2 (-1.24%) | 453,773 |
| 19 Jul 2023 | CNY | 16.08 | 16.3 | 16.05 | 16.16 | 16.16 | 0.0 (0.0%) | 299,940 |
| 18 Jul 2023 | CNY | 16.3 | 16.32 | 16.1 | 16.16 | 16.16 | -0.14 (-0.86%) | 422,700 |
| 17 Jul 2023 | CNY | 16.38 | 16.38 | 16.11 | 16.3 | 16.3 | 0.0 (0.0%) | 302,300 |
| 14 Jul 2023 | CNY | 16 | 16.58 | 16 | 16.3 | 16.3 | +0.2 (+1.24%) | 770,005 |
| 13 Jul 2023 | CNY | 15.88 | 16.13 | 15.81 | 16.1 | 16.1 | +0.23 (+1.45%) | 781,634 |
| 12 Jul 2023 | CNY | 15.91 | 15.99 | 15.78 | 15.87 | 15.87 | -0.07 (-0.44%) | 693,138 |
| 11 Jul 2023 | CNY | 15.84 | 16.02 | 15.78 | 15.94 | 15.94 | +0.1 (+0.63%) | 648,971 |
| 10 Jul 2023 | CNY | 16.17 | 16.19 | 15.73 | 15.84 | 15.84 | -0.26 (-1.61%) | 1,223,190 |
| 7 Jul 2023 | CNY | 16.81 | 16.85 | 16.1 | 16.1 | 16.1 | -0.68 (-4.05%) | 1,727,376 |
| 6 Jul 2023 | CNY | 17.5 | 18.08 | 16.7 | 16.78 | 16.78 | -0.83 (-4.71%) | 2,633,896 |
| 5 Jul 2023 | CNY | 17.19 | 17.63 | 17.1 | 17.61 | 17.61 | +0.36 (+2.09%) | 1,834,302 |
| 4 Jul 2023 | CNY | 17.07 | 17.25 | 16.84 | 17.25 | 17.25 | +0.27 (+1.59%) | 1,208,076 |
| 3 Jul 2023 | CNY | 16.95 | 17.13 | 16.8 | 16.98 | 16.98 | +0.1 (+0.59%) | 747,379 |
| 30 Jun 2023 | CNY | 16.93 | 16.96 | 16.51 | 16.88 | 16.88 | -0.03 (-0.18%) | 670,267 |
| 29 Jun 2023 | CNY | 16.95 | 16.97 | 16.78 | 16.91 | 16.91 | +0.05 (+0.30%) | 491,197 |
