| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2023 | CNY | 15.45 | 15.47 | 15.17 | 15.25 | 15.25 | -0.14 (-0.91%) | 6,128,553 |
| 25 Jul 2023 | CNY | 15.75 | 15.78 | 15.35 | 15.39 | 15.39 | -0.11 (-0.71%) | 10,985,777 |
| 24 Jul 2023 | CNY | 15.1 | 15.73 | 15.08 | 15.5 | 15.5 | +0.57 (+3.82%) | 16,128,555 |
| 21 Jul 2023 | CNY | 14.96 | 15 | 14.75 | 14.93 | 14.93 | -0.13 (-0.86%) | 8,137,922 |
| 20 Jul 2023 | CNY | 15 | 15.29 | 14.95 | 15.06 | 15.06 | +0.04 (+0.27%) | 10,294,533 |
| 19 Jul 2023 | CNY | 14.94 | 15.1 | 14.88 | 15.02 | 15.02 | 0.0 (0.0%) | 6,809,019 |
| 18 Jul 2023 | CNY | 15.13 | 15.25 | 14.93 | 15.02 | 15.02 | -0.1 (-0.66%) | 8,231,826 |
| 17 Jul 2023 | CNY | 14.99 | 15.13 | 14.86 | 15.12 | 15.12 | +0.12 (+0.80%) | 6,233,175 |
| 14 Jul 2023 | CNY | 15.06 | 15.15 | 14.94 | 15 | 15 | -0.03 (-0.20%) | 6,744,975 |
| 13 Jul 2023 | CNY | 14.98 | 15.16 | 14.86 | 15.03 | 15.03 | +0.01 (+0.07%) | 12,042,290 |
| 12 Jul 2023 | CNY | 15.25 | 15.49 | 14.98 | 15.02 | 15.02 | -0.25 (-1.64%) | 9,148,387 |
| 11 Jul 2023 | CNY | 15.1 | 15.28 | 15.02 | 15.27 | 15.27 | +0.24 (+1.60%) | 8,242,378 |
| 10 Jul 2023 | CNY | 15.3 | 15.35 | 14.99 | 15.03 | 15.03 | -0.72 (-4.57%) | 11,293,508 |
| 7 Jul 2023 | CNY | 15.88 | 16.14 | 15.7 | 15.75 | 15.75 | -0.1 (-0.63%) | 12,865,631 |
| 6 Jul 2023 | CNY | 15.95 | 16.09 | 15.71 | 15.85 | 15.85 | -0.18 (-1.12%) | 13,635,227 |
| 5 Jul 2023 | CNY | 16.46 | 16.5 | 15.92 | 16.03 | 16.03 | -0.62 (-3.72%) | 24,477,095 |
| 4 Jul 2023 | CNY | 16.98 | 17.32 | 16.41 | 16.65 | 16.65 | -0.25 (-1.48%) | 32,205,202 |
| 3 Jul 2023 | CNY | 17.01 | 18.26 | 16.79 | 16.9 | 16.9 | -0.28 (-1.63%) | 38,817,928 |
| 30 Jun 2023 | CNY | 17 | 17.38 | 16.68 | 17.18 | 17.18 | -0.42 (-2.39%) | 37,717,965 |
| 29 Jun 2023 | CNY | 16.15 | 17.6 | 16.1 | 17.6 | 17.6 | +1.6 (+10%) | 50,554,847 |
| 28 Jun 2023 | CNY | 15.69 | 16.09 | 15.5 | 16 | 16 | +0.32 (+2.04%) | 13,732,622 |
| 27 Jun 2023 | CNY | 15.36 | 15.85 | 15.2 | 15.68 | 15.68 | +0.13 (+0.84%) | 8,875,962 |
| 26 Jun 2023 | CNY | 15.31 | 16.02 | 15.31 | 15.55 | 15.55 | +0.05 (+0.32%) | 12,261,875 |
| 21 Jun 2023 | CNY | 15.28 | 15.83 | 15.22 | 15.5 | 15.5 | +0.02 (+0.13%) | 9,402,661 |
| 20 Jun 2023 | CNY | 15.18 | 15.72 | 15.08 | 15.48 | 15.48 | +0.21 (+1.38%) | 10,489,828 |
| 19 Jun 2023 | CNY | 15.23 | 15.6 | 15.14 | 15.27 | 15.27 | +0.03 (+0.20%) | 9,893,408 |
| 16 Jun 2023 | CNY | 14.85 | 15.33 | 14.83 | 15.24 | 15.24 | +0.52 (+3.53%) | 11,034,038 |
| 15 Jun 2023 | CNY | 14.71 | 14.84 | 14.48 | 14.72 | 14.72 | -0.02 (-0.14%) | 6,402,761 |
| 14 Jun 2023 | CNY | 13.99 | 14.76 | 13.99 | 14.74 | 14.74 | +0.74 (+5.29%) | 11,587,005 |
| 13 Jun 2023 | CNY | 13.86 | 14.02 | 13.7 | 14 | 14 | +0.13 (+0.94%) | 3,266,244 |
