| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 15.13 | 15.76 | 14.98 | 15.32 | 15.32 | +0.15 (+0.99%) | 1,871,720 |
| 11 Aug 2023 | CNY | 15.38 | 15.65 | 15.16 | 15.17 | 15.17 | -0.21 (-1.37%) | 1,811,800 |
| 10 Aug 2023 | CNY | 15.35 | 15.56 | 15.25 | 15.38 | 15.38 | +0.03 (+0.20%) | 1,539,100 |
| 9 Aug 2023 | CNY | 15.94 | 16.01 | 15.32 | 15.35 | 15.35 | -0.66 (-4.12%) | 1,769,000 |
| 8 Aug 2023 | CNY | 15.96 | 16.14 | 15.72 | 16.01 | 16.01 | +0.23 (+1.46%) | 1,797,880 |
| 7 Aug 2023 | CNY | 15.74 | 16 | 15.62 | 15.78 | 15.78 | +0.02 (+0.13%) | 1,663,829 |
| 4 Aug 2023 | CNY | 16 | 16.15 | 15.72 | 15.76 | 15.76 | -0.14 (-0.88%) | 1,715,500 |
| 3 Aug 2023 | CNY | 16.35 | 16.35 | 15.88 | 15.9 | 15.9 | -0.38 (-2.33%) | 1,742,300 |
| 2 Aug 2023 | CNY | 16.49 | 16.49 | 16.1 | 16.28 | 16.28 | -0.19 (-1.15%) | 1,685,360 |
| 1 Aug 2023 | CNY | 16.4 | 16.58 | 16.16 | 16.47 | 16.47 | -0.02 (-0.12%) | 2,730,372 |
| 31 Jul 2023 | CNY | 15.9 | 16.9 | 15.61 | 16.49 | 16.49 | +0.82 (+5.23%) | 4,969,040 |
| 28 Jul 2023 | CNY | 15.75 | 15.94 | 15.45 | 15.67 | 15.67 | +0.07 (+0.45%) | 3,665,640 |
| 27 Jul 2023 | CNY | 15.78 | 15.91 | 15.55 | 15.6 | 15.6 | -0.18 (-1.14%) | 1,572,800 |
| 26 Jul 2023 | CNY | 16.06 | 16.06 | 15.7 | 15.78 | 15.78 | -0.21 (-1.31%) | 1,648,840 |
| 25 Jul 2023 | CNY | 15.91 | 16.13 | 15.75 | 15.99 | 15.99 | +0.24 (+1.52%) | 1,489,200 |
| 24 Jul 2023 | CNY | 15.8 | 15.96 | 15.6 | 15.75 | 15.75 | -0.04 (-0.25%) | 1,082,700 |
| 21 Jul 2023 | CNY | 15.86 | 16.03 | 15.65 | 15.79 | 15.79 | -0.25 (-1.56%) | 1,359,600 |
| 20 Jul 2023 | CNY | 16 | 16.32 | 15.85 | 16.04 | 16.04 | +0.04 (+0.25%) | 1,547,700 |
| 19 Jul 2023 | CNY | 16.07 | 16.13 | 15.84 | 16 | 16 | +0.16 (+1.01%) | 1,493,700 |
| 18 Jul 2023 | CNY | 16.16 | 16.16 | 15.74 | 15.84 | 15.84 | -0.23 (-1.43%) | 1,609,680 |
| 17 Jul 2023 | CNY | 15.91 | 16.34 | 15.83 | 16.07 | 16.07 | +0.3 (+1.90%) | 3,058,400 |
| 14 Jul 2023 | CNY | 15.45 | 16 | 15.39 | 15.77 | 15.77 | +0.32 (+2.07%) | 1,898,880 |
| 13 Jul 2023 | CNY | 15.1 | 15.47 | 15.07 | 15.45 | 15.45 | +0.29 (+1.91%) | 1,493,420 |
| 12 Jul 2023 | CNY | 15.54 | 15.58 | 15.13 | 15.16 | 15.16 | -0.29 (-1.88%) | 1,232,900 |
| 11 Jul 2023 | CNY | 15.53 | 15.75 | 15.37 | 15.45 | 15.45 | -0.03 (-0.19%) | 891,100 |
| 10 Jul 2023 | CNY | 15.55 | 15.63 | 15.33 | 15.48 | 15.48 | +0.1 (+0.65%) | 1,301,500 |
| 7 Jul 2023 | CNY | 15.3 | 15.49 | 15.03 | 15.38 | 15.38 | +0.11 (+0.72%) | 1,434,300 |
| 6 Jul 2023 | CNY | 15.2 | 15.48 | 15.19 | 15.27 | 15.27 | +0.02 (+0.13%) | 1,130,400 |
| 5 Jul 2023 | CNY | 15.45 | 15.58 | 15.16 | 15.25 | 15.25 | -0.17 (-1.10%) | 1,869,300 |
| 4 Jul 2023 | CNY | 15.1 | 15.76 | 15.03 | 15.42 | 15.42 | +0.4 (+2.66%) | 3,656,100 |
