| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | CNY | 14.94 | 15.07 | 14.79 | 15.05 | 15.05 | +0.11 (+0.74%) | 2,564,886 |
| 7 Aug 2023 | CNY | 15.25 | 15.29 | 14.92 | 14.94 | 14.94 | -0.36 (-2.35%) | 3,577,807 |
| 4 Aug 2023 | CNY | 15.26 | 15.42 | 15.23 | 15.3 | 15.3 | +0.07 (+0.46%) | 1,903,697 |
| 3 Aug 2023 | CNY | 15.32 | 15.34 | 15.17 | 15.23 | 15.23 | -0.09 (-0.59%) | 1,907,908 |
| 2 Aug 2023 | CNY | 15.41 | 15.51 | 15.2 | 15.32 | 15.32 | -0.14 (-0.91%) | 2,236,994 |
| 1 Aug 2023 | CNY | 15.62 | 15.71 | 15.45 | 15.46 | 15.46 | -0.17 (-1.09%) | 2,635,240 |
| 31 Jul 2023 | CNY | 15.47 | 15.63 | 15.38 | 15.63 | 15.63 | +0.21 (+1.36%) | 2,809,200 |
| 28 Jul 2023 | CNY | 15.32 | 15.55 | 15.2 | 15.42 | 15.42 | +0.05 (+0.33%) | 3,309,782 |
| 27 Jul 2023 | CNY | 15.53 | 15.73 | 15.32 | 15.37 | 15.37 | +0.05 (+0.33%) | 3,360,497 |
| 26 Jul 2023 | CNY | 15.64 | 15.64 | 15.3 | 15.32 | 15.32 | -0.32 (-2.05%) | 2,502,900 |
| 25 Jul 2023 | CNY | 15.7 | 15.73 | 15.48 | 15.64 | 15.64 | +0.09 (+0.58%) | 2,011,980 |
| 24 Jul 2023 | CNY | 15.4 | 15.61 | 15.33 | 15.55 | 15.55 | +0.14 (+0.91%) | 1,841,720 |
| 21 Jul 2023 | CNY | 15.4 | 15.58 | 15.31 | 15.41 | 15.41 | -0.06 (-0.39%) | 1,930,688 |
| 20 Jul 2023 | CNY | 15.72 | 15.75 | 15.46 | 15.47 | 15.47 | -0.2 (-1.28%) | 2,730,155 |
| 19 Jul 2023 | CNY | 15.78 | 15.92 | 15.58 | 15.67 | 15.67 | -0.12 (-0.76%) | 2,898,110 |
| 18 Jul 2023 | CNY | 15.69 | 15.95 | 15.54 | 15.79 | 15.79 | +0.11 (+0.70%) | 3,251,191 |
| 17 Jul 2023 | CNY | 15.71 | 15.73 | 15.53 | 15.68 | 15.68 | -0.09 (-0.57%) | 2,377,150 |
| 14 Jul 2023 | CNY | 15.74 | 15.88 | 15.62 | 15.77 | 15.77 | +0.03 (+0.19%) | 2,159,130 |
| 13 Jul 2023 | CNY | 15.84 | 15.86 | 15.66 | 15.74 | 15.74 | +0.05 (+0.32%) | 2,593,804 |
| 12 Jul 2023 | CNY | 15.88 | 16.11 | 15.66 | 15.69 | 15.69 | -0.27 (-1.69%) | 3,339,067 |
| 11 Jul 2023 | CNY | 15.87 | 16.15 | 15.7 | 15.96 | 15.96 | +0.01 (+0.06%) | 3,519,013 |
| 10 Jul 2023 | CNY | 15.77 | 16.26 | 15.77 | 15.95 | 15.95 | +0.21 (+1.33%) | 4,548,465 |
| 7 Jul 2023 | CNY | 15.89 | 16 | 15.59 | 15.74 | 15.74 | -0.11 (-0.69%) | 5,042,409 |
| 6 Jul 2023 | CNY | 15.8 | 16.03 | 15.31 | 15.85 | 15.85 | -0.52 (-3.18%) | 9,457,509 |
| 5 Jul 2023 | CNY | 16.55 | 16.63 | 16.34 | 16.37 | 16.37 | -0.31 (-1.86%) | 4,257,813 |
| 4 Jul 2023 | CNY | 16.6 | 16.89 | 16.52 | 16.68 | 16.68 | -0.01 (-0.06%) | 4,799,139 |
| 3 Jul 2023 | CNY | 16.91 | 17.07 | 16.65 | 16.69 | 16.69 | +0.19 (+1.15%) | 6,463,565 |
| 30 Jun 2023 | CNY | 16.68 | 16.93 | 16.48 | 16.5 | 16.5 | -0.19 (-1.14%) | 6,099,246 |
| 29 Jun 2023 | CNY | 16.81 | 17.09 | 16.61 | 16.69 | 16.69 | -0.04 (-0.24%) | 6,416,743 |
| 28 Jun 2023 | CNY | 16.32 | 16.95 | 15.7 | 16.73 | 16.73 | +0.35 (+2.14%) | 11,841,503 |
