| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Aug 2023 | CNY | 14.61 | 14.68 | 14.46 | 14.59 | 14.59 | -0.05 (-0.34%) | 9,739,513 |
| 4 Aug 2023 | CNY | 14.77 | 14.92 | 14.64 | 14.64 | 14.64 | -0.1 (-0.68%) | 11,243,897 |
| 3 Aug 2023 | CNY | 14.64 | 14.78 | 14.58 | 14.74 | 14.74 | 0.0 (0.0%) | 11,881,575 |
| 2 Aug 2023 | CNY | 14.7 | 14.82 | 14.58 | 14.74 | 14.74 | +0.02 (+0.14%) | 15,952,968 |
| 1 Aug 2023 | CNY | 14.75 | 14.79 | 14.56 | 14.72 | 14.72 | +0.12 (+0.82%) | 15,090,660 |
| 31 Jul 2023 | CNY | 15.18 | 15.29 | 14.53 | 14.6 | 14.6 | -0.55 (-3.63%) | 39,180,667 |
| 28 Jul 2023 | CNY | 14.94 | 15.2 | 14.81 | 15.15 | 15.15 | +0.16 (+1.07%) | 10,645,398 |
| 27 Jul 2023 | CNY | 15.14 | 15.19 | 14.95 | 14.99 | 14.99 | -0.18 (-1.19%) | 7,667,535 |
| 26 Jul 2023 | CNY | 15.26 | 15.38 | 15.05 | 15.17 | 15.17 | -0.06 (-0.39%) | 8,987,173 |
| 25 Jul 2023 | CNY | 15.2 | 15.47 | 15.15 | 15.23 | 15.23 | +0.14 (+0.93%) | 18,677,861 |
| 24 Jul 2023 | CNY | 15.16 | 15.22 | 14.93 | 15.09 | 15.09 | -0.13 (-0.85%) | 8,569,525 |
| 21 Jul 2023 | CNY | 15.39 | 15.4 | 15.1 | 15.22 | 15.22 | -0.21 (-1.36%) | 12,291,386 |
| 20 Jul 2023 | CNY | 15.5 | 15.75 | 15.4 | 15.43 | 15.43 | -0.08 (-0.52%) | 10,168,170 |
| 19 Jul 2023 | CNY | 15.4 | 15.77 | 15.38 | 15.51 | 15.51 | +0.14 (+0.91%) | 16,850,796 |
| 18 Jul 2023 | CNY | 15.54 | 15.6 | 15.34 | 15.37 | 15.37 | -0.12 (-0.77%) | 12,954,922 |
| 17 Jul 2023 | CNY | 15.71 | 15.74 | 15.42 | 15.49 | 15.49 | -0.31 (-1.96%) | 14,948,802 |
| 14 Jul 2023 | CNY | 15.66 | 15.89 | 15.54 | 15.8 | 15.8 | +0.22 (+1.41%) | 20,608,277 |
| 13 Jul 2023 | CNY | 15.58 | 15.86 | 15.46 | 15.58 | 15.58 | 0.0 (0.0%) | 17,078,169 |
| 12 Jul 2023 | CNY | 15.38 | 15.68 | 15.23 | 15.58 | 15.58 | +0.27 (+1.76%) | 20,168,219 |
| 11 Jul 2023 | CNY | 15.64 | 15.65 | 15.2 | 15.31 | 15.31 | -0.34 (-2.17%) | 15,506,392 |
| 10 Jul 2023 | CNY | 15.48 | 15.7 | 15.39 | 15.65 | 15.65 | +0.14 (+0.90%) | 19,230,427 |
| 7 Jul 2023 | CNY | 15.28 | 15.64 | 15.25 | 15.51 | 15.51 | +0.14 (+0.91%) | 16,301,400 |
| 6 Jul 2023 | CNY | 15.41 | 15.5 | 15.1 | 15.37 | 15.37 | +0.02 (+0.13%) | 19,082,093 |
| 5 Jul 2023 | CNY | 15.19 | 15.51 | 15.12 | 15.35 | 15.35 | +0.15 (+0.99%) | 21,026,979 |
| 4 Jul 2023 | CNY | 15.12 | 15.39 | 14.92 | 15.2 | 15.2 | +0.21 (+1.40%) | 29,542,397 |
| 3 Jul 2023 | CNY | 14.47 | 15.08 | 14.42 | 14.99 | 14.99 | +0.52 (+3.59%) | 30,114,810 |
| 30 Jun 2023 | CNY | 14.07 | 14.57 | 14.05 | 14.47 | 14.47 | +0.36 (+2.55%) | 21,591,670 |
| 29 Jun 2023 | CNY | 14.19 | 14.4 | 13.97 | 14.11 | 14.11 | -0.12 (-0.84%) | 22,013,996 |
| 28 Jun 2023 | CNY | 13.57 | 14.55 | 13.51 | 14.23 | 14.23 | +0.6 (+4.40%) | 34,924,083 |
| 27 Jun 2023 | CNY | 13.73 | 13.73 | 13.41 | 13.63 | 13.63 | -0.02 (-0.15%) | 19,982,671 |
