| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 14.5 | 14.84 | 14.47 | 14.79 | 14.79 | +0.31 (+2.14%) | 436,800 |
| 9 Aug 2023 | CNY | 14.78 | 14.91 | 14.43 | 14.48 | 14.48 | -0.3 (-2.03%) | 591,517 |
| 8 Aug 2023 | CNY | 14.76 | 14.87 | 14.46 | 14.78 | 14.78 | +0.15 (+1.03%) | 715,900 |
| 7 Aug 2023 | CNY | 14.78 | 14.78 | 14.52 | 14.63 | 14.63 | -0.06 (-0.41%) | 590,400 |
| 4 Aug 2023 | CNY | 15.11 | 15.2 | 14.65 | 14.69 | 14.69 | -0.28 (-1.87%) | 883,200 |
| 3 Aug 2023 | CNY | 15.13 | 15.24 | 14.8 | 14.97 | 14.97 | -0.18 (-1.19%) | 791,100 |
| 2 Aug 2023 | CNY | 15.18 | 15.26 | 15.1 | 15.15 | 15.15 | 0.0 (0.0%) | 428,700 |
| 1 Aug 2023 | CNY | 15.07 | 15.23 | 14.97 | 15.15 | 15.15 | +0.01 (+0.07%) | 503,660 |
| 31 Jul 2023 | CNY | 15.35 | 15.35 | 14.96 | 15.14 | 15.14 | -0.12 (-0.79%) | 677,960 |
| 28 Jul 2023 | CNY | 15.18 | 15.27 | 14.99 | 15.26 | 15.26 | +0.08 (+0.53%) | 628,500 |
| 27 Jul 2023 | CNY | 15.16 | 15.27 | 15.06 | 15.18 | 15.18 | +0.05 (+0.33%) | 606,295 |
| 26 Jul 2023 | CNY | 15.08 | 15.2 | 15.03 | 15.13 | 15.13 | +0.04 (+0.27%) | 470,100 |
| 25 Jul 2023 | CNY | 14.98 | 15.1 | 14.98 | 15.09 | 15.09 | +0.14 (+0.94%) | 582,100 |
| 24 Jul 2023 | CNY | 14.96 | 15.05 | 14.86 | 14.95 | 14.95 | +0.06 (+0.40%) | 437,400 |
| 21 Jul 2023 | CNY | 14.97 | 15.06 | 14.73 | 14.89 | 14.89 | -0.05 (-0.33%) | 481,400 |
| 20 Jul 2023 | CNY | 15.05 | 15.08 | 14.9 | 14.94 | 14.94 | -0.11 (-0.73%) | 565,700 |
| 19 Jul 2023 | CNY | 14.98 | 15.13 | 14.92 | 15.05 | 15.05 | +0.05 (+0.33%) | 345,678 |
| 18 Jul 2023 | CNY | 14.95 | 15.05 | 14.88 | 15 | 15 | +0.04 (+0.27%) | 544,238 |
| 17 Jul 2023 | CNY | 14.96 | 14.99 | 14.7 | 14.96 | 14.96 | +0.1 (+0.67%) | 541,200 |
| 14 Jul 2023 | CNY | 14.93 | 14.93 | 14.73 | 14.86 | 14.86 | -0.07 (-0.47%) | 432,060 |
| 13 Jul 2023 | CNY | 14.84 | 14.99 | 14.77 | 14.93 | 14.93 | +0.12 (+0.81%) | 479,000 |
| 12 Jul 2023 | CNY | 14.89 | 15.05 | 14.7 | 14.81 | 14.81 | -0.08 (-0.54%) | 507,600 |
| 11 Jul 2023 | CNY | 14.86 | 14.9 | 14.8 | 14.89 | 14.89 | +0.03 (+0.20%) | 403,900 |
| 10 Jul 2023 | CNY | 14.89 | 14.9 | 14.78 | 14.86 | 14.86 | +0.06 (+0.41%) | 479,500 |
| 7 Jul 2023 | CNY | 14.72 | 14.85 | 14.68 | 14.8 | 14.8 | +0.11 (+0.75%) | 536,600 |
| 6 Jul 2023 | CNY | 14.6 | 14.71 | 14.54 | 14.69 | 14.69 | +0.12 (+0.82%) | 583,800 |
| 5 Jul 2023 | CNY | 14.73 | 14.74 | 14.52 | 14.57 | 14.57 | -0.06 (-0.41%) | 582,800 |
| 4 Jul 2023 | CNY | 14.61 | 14.7 | 14.56 | 14.63 | 14.63 | +0.02 (+0.14%) | 533,100 |
| 3 Jul 2023 | CNY | 14.5 | 14.65 | 14.43 | 14.61 | 14.61 | +0.18 (+1.25%) | 884,400 |
| 30 Jun 2023 | CNY | 14.09 | 14.44 | 14.07 | 14.43 | 14.43 | +0.32 (+2.27%) | 749,300 |
