| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 15.05 | 15.13 | 14.91 | 15.08 | 15.08 | +0.1 (+0.67%) | 7,172,772 |
| 31 Jul 2023 | CNY | 15.02 | 15.36 | 14.87 | 14.98 | 14.98 | -0.04 (-0.27%) | 8,172,930 |
| 28 Jul 2023 | CNY | 14.8 | 15.13 | 14.61 | 15.02 | 15.02 | +0.13 (+0.87%) | 7,363,884 |
| 27 Jul 2023 | CNY | 15.08 | 15.26 | 14.84 | 14.89 | 14.89 | -0.27 (-1.78%) | 6,288,321 |
| 26 Jul 2023 | CNY | 15.39 | 15.49 | 15.03 | 15.16 | 15.16 | -0.17 (-1.11%) | 7,582,906 |
| 25 Jul 2023 | CNY | 15.17 | 15.44 | 15.16 | 15.33 | 15.33 | +0.36 (+2.40%) | 8,854,332 |
| 24 Jul 2023 | CNY | 15.04 | 15.22 | 14.82 | 14.97 | 14.97 | -0.08 (-0.53%) | 6,011,376 |
| 21 Jul 2023 | CNY | 14.95 | 15.19 | 14.88 | 15.05 | 15.05 | +0.04 (+0.27%) | 8,681,496 |
| 20 Jul 2023 | CNY | 15.35 | 15.36 | 14.96 | 15.01 | 15.01 | -0.28 (-1.83%) | 10,339,458 |
| 19 Jul 2023 | CNY | 15.49 | 15.6 | 15.17 | 15.29 | 15.29 | -0.24 (-1.55%) | 10,244,640 |
| 18 Jul 2023 | CNY | 15.33 | 15.69 | 15.25 | 15.53 | 15.53 | +0.2 (+1.30%) | 9,099,976 |
| 17 Jul 2023 | CNY | 15.37 | 15.4 | 15.17 | 15.33 | 15.33 | -0.04 (-0.26%) | 10,397,808 |
| 14 Jul 2023 | CNY | 15.62 | 15.68 | 15.28 | 15.37 | 15.37 | -0.27 (-1.73%) | 17,522,054 |
| 13 Jul 2023 | CNY | 15.7 | 16.08 | 15.51 | 15.64 | 15.64 | -0.05 (-0.32%) | 17,913,679 |
| 12 Jul 2023 | CNY | 15.78 | 15.94 | 15.61 | 15.69 | 15.69 | +0.1 (+0.64%) | 12,662,456 |
| 11 Jul 2023 | CNY | 15.47 | 15.69 | 15.36 | 15.59 | 15.59 | -0.07 (-0.45%) | 8,498,720 |
| 10 Jul 2023 | CNY | 15.55 | 15.79 | 15.36 | 15.66 | 15.66 | +0.26 (+1.69%) | 12,024,687 |
| 7 Jul 2023 | CNY | 15.3 | 15.64 | 15.2 | 15.4 | 15.4 | +0.04 (+0.26%) | 10,842,739 |
| 6 Jul 2023 | CNY | 15.31 | 15.52 | 15.15 | 15.36 | 15.36 | +0.07 (+0.46%) | 10,163,188 |
| 5 Jul 2023 | CNY | 15.62 | 15.62 | 15.25 | 15.29 | 15.29 | -0.3 (-1.92%) | 11,398,100 |
| 4 Jul 2023 | CNY | 15.42 | 15.62 | 15.34 | 15.59 | 15.59 | +0.17 (+1.10%) | 13,951,424 |
| 3 Jul 2023 | CNY | 15.67 | 15.79 | 15.36 | 15.42 | 15.42 | -0.14 (-0.90%) | 17,177,530 |
| 30 Jun 2023 | CNY | 15.36 | 15.75 | 15.22 | 15.56 | 15.56 | +0.18 (+1.17%) | 17,203,319 |
| 29 Jun 2023 | CNY | 15.26 | 15.6 | 15.03 | 15.38 | 15.38 | +0.13 (+0.85%) | 16,514,760 |
| 28 Jun 2023 | CNY | 15.34 | 15.36 | 14.82 | 15.25 | 15.25 | -0.03 (-0.20%) | 18,829,475 |
| 27 Jun 2023 | CNY | 14.73 | 15.39 | 14.56 | 15.28 | 15.28 | +0.59 (+4.02%) | 27,838,538 |
| 26 Jun 2023 | CNY | 14.24 | 14.96 | 14.17 | 14.69 | 14.69 | +0.26 (+1.80%) | 17,771,702 |
| 21 Jun 2023 | CNY | 14.46 | 14.62 | 14.34 | 14.43 | 14.43 | -0.03 (-0.21%) | 7,802,100 |
| 20 Jun 2023 | CNY | 14.42 | 14.56 | 14.32 | 14.46 | 14.46 | +0.04 (+0.28%) | 7,391,914 |
| 19 Jun 2023 | CNY | 14.34 | 14.71 | 14.3 | 14.42 | 14.42 | +0.01 (+0.07%) | 10,217,334 |
