| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 14.13 | 14.4 | 14.06 | 14.14 | 14.14 | -0.02 (-0.14%) | 18,244,549 |
| 9 Aug 2023 | CNY | 14.73 | 14.94 | 14.04 | 14.16 | 14.16 | -0.59 (-4%) | 37,230,481 |
| 8 Aug 2023 | CNY | 14.83 | 15.22 | 14.71 | 14.75 | 14.75 | -0.2 (-1.34%) | 25,493,219 |
| 7 Aug 2023 | CNY | 14.71 | 15.26 | 14.68 | 14.95 | 14.95 | +0.24 (+1.63%) | 35,587,556 |
| 4 Aug 2023 | CNY | 14.01 | 14.81 | 14.01 | 14.71 | 14.71 | +0.62 (+4.40%) | 39,670,311 |
| 3 Aug 2023 | CNY | 14.2 | 14.55 | 14.01 | 14.09 | 14.09 | -0.24 (-1.67%) | 24,342,902 |
| 2 Aug 2023 | CNY | 14.35 | 14.43 | 14.15 | 14.33 | 14.33 | -0.08 (-0.56%) | 18,025,308 |
| 1 Aug 2023 | CNY | 14.28 | 14.56 | 14.01 | 14.41 | 14.41 | +0.13 (+0.91%) | 29,391,608 |
| 31 Jul 2023 | CNY | 13.8 | 14.48 | 13.5 | 14.28 | 14.28 | +0.42 (+3.03%) | 35,079,469 |
| 28 Jul 2023 | CNY | 14.23 | 14.23 | 13.71 | 13.86 | 13.86 | -0.37 (-2.60%) | 36,317,832 |
| 27 Jul 2023 | CNY | 14.3 | 14.58 | 14.15 | 14.23 | 14.23 | +0.04 (+0.28%) | 26,656,775 |
| 26 Jul 2023 | CNY | 14.59 | 14.63 | 14.12 | 14.19 | 14.19 | -0.6 (-4.06%) | 40,340,037 |
| 25 Jul 2023 | CNY | 15.61 | 15.87 | 14.44 | 14.79 | 14.79 | -0.7 (-4.52%) | 63,002,304 |
| 24 Jul 2023 | CNY | 15.22 | 15.72 | 15.15 | 15.49 | 15.49 | +0.28 (+1.84%) | 23,693,829 |
| 21 Jul 2023 | CNY | 15.45 | 15.78 | 15.13 | 15.21 | 15.21 | -0.31 (-2.00%) | 29,175,315 |
| 20 Jul 2023 | CNY | 16.05 | 16.22 | 15.48 | 15.52 | 15.52 | -0.68 (-4.20%) | 39,932,858 |
| 19 Jul 2023 | CNY | 16.61 | 17.1 | 16.13 | 16.2 | 16.2 | -0.31 (-1.88%) | 49,067,185 |
| 18 Jul 2023 | CNY | 17.13 | 17.2 | 16.35 | 16.51 | 16.51 | -0.41 (-2.42%) | 38,528,927 |
| 17 Jul 2023 | CNY | 16.89 | 17.7 | 16.84 | 16.92 | 16.92 | +0.28 (+1.68%) | 73,629,687 |
| 14 Jul 2023 | CNY | 16.35 | 17.2 | 16.25 | 16.64 | 16.64 | +0.38 (+2.34%) | 59,418,659 |
| 13 Jul 2023 | CNY | 15.35 | 16.4 | 15.16 | 16.26 | 16.26 | +0.98 (+6.41%) | 48,084,556 |
| 12 Jul 2023 | CNY | 16.11 | 16.45 | 15.28 | 15.28 | 15.28 | -0.99 (-6.08%) | 42,329,210 |
| 11 Jul 2023 | CNY | 16.36 | 16.6 | 16 | 16.27 | 16.27 | -0.18 (-1.09%) | 34,673,127 |
| 10 Jul 2023 | CNY | 15.85 | 16.6 | 15.1 | 16.45 | 16.45 | +0.53 (+3.33%) | 48,329,323 |
| 7 Jul 2023 | CNY | 16.13 | 16.34 | 15.28 | 15.92 | 15.92 | -0.46 (-2.81%) | 47,484,371 |
| 6 Jul 2023 | CNY | 15.95 | 17.38 | 15.84 | 16.38 | 16.38 | +0.55 (+3.47%) | 70,035,433 |
| 5 Jul 2023 | CNY | 15.5 | 16.17 | 15.27 | 15.83 | 15.83 | +0.34 (+2.19%) | 39,107,681 |
| 4 Jul 2023 | CNY | 15.46 | 15.56 | 15.28 | 15.49 | 15.49 | +0.05 (+0.32%) | 27,607,153 |
| 3 Jul 2023 | CNY | 16.33 | 16.35 | 14.59 | 15.44 | 15.44 | -0.77 (-4.75%) | 67,039,117 |
| 30 Jun 2023 | CNY | 16.3 | 16.48 | 15.89 | 16.21 | 16.21 | -0.29 (-1.76%) | 39,094,113 |
