| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 14.21 | 14.21 | 13.78 | 13.93 | 13.93 | +0.02 (+0.14%) | 1,731,580 |
| 1 Aug 2023 | CNY | 14.07 | 14.22 | 13.8 | 13.91 | 13.91 | -0.26 (-1.83%) | 2,394,420 |
| 31 Jul 2023 | CNY | 13.88 | 14.24 | 13.87 | 14.17 | 14.17 | +0.36 (+2.61%) | 4,230,806 |
| 28 Jul 2023 | CNY | 14.15 | 14.55 | 13.78 | 13.81 | 13.81 | -0.34 (-2.40%) | 7,524,173 |
| 27 Jul 2023 | CNY | 14.28 | 14.6 | 14.12 | 14.15 | 14.15 | -0.17 (-1.19%) | 2,371,781 |
| 26 Jul 2023 | CNY | 14.99 | 15.15 | 14.23 | 14.32 | 14.32 | -0.68 (-4.53%) | 3,913,040 |
| 25 Jul 2023 | CNY | 15 | 15.11 | 14.51 | 15 | 15 | +0.13 (+0.87%) | 2,657,020 |
| 24 Jul 2023 | CNY | 14.96 | 15.15 | 14.78 | 14.87 | 14.87 | -0.13 (-0.87%) | 1,300,360 |
| 21 Jul 2023 | CNY | 14.88 | 15.22 | 14.71 | 15 | 15 | +0.05 (+0.33%) | 1,989,360 |
| 20 Jul 2023 | CNY | 15.38 | 15.49 | 14.95 | 14.95 | 14.95 | -0.49 (-3.17%) | 1,947,040 |
| 19 Jul 2023 | CNY | 15.33 | 15.63 | 15.26 | 15.44 | 15.44 | +0.11 (+0.72%) | 2,297,880 |
| 18 Jul 2023 | CNY | 15.08 | 15.47 | 14.91 | 15.33 | 15.33 | +0.3 (+2.00%) | 2,233,741 |
| 17 Jul 2023 | CNY | 14.91 | 15.12 | 14.64 | 15.03 | 15.03 | +0.02 (+0.13%) | 2,875,420 |
| 14 Jul 2023 | CNY | 15.45 | 15.61 | 14.9 | 15.01 | 15.01 | -0.61 (-3.91%) | 4,282,292 |
| 13 Jul 2023 | CNY | 15.79 | 15.8 | 15.28 | 15.62 | 15.62 | +0.22 (+1.43%) | 3,920,500 |
| 12 Jul 2023 | CNY | 15.62 | 15.78 | 15.38 | 15.4 | 15.4 | -0.23 (-1.47%) | 1,719,460 |
| 11 Jul 2023 | CNY | 15.28 | 15.76 | 15.18 | 15.63 | 15.63 | +0.39 (+2.56%) | 2,618,033 |
| 10 Jul 2023 | CNY | 15.6 | 15.6 | 15.13 | 15.24 | 15.24 | -0.2 (-1.30%) | 1,866,640 |
| 7 Jul 2023 | CNY | 15.68 | 15.77 | 15.4 | 15.44 | 15.44 | -0.22 (-1.40%) | 1,421,860 |
| 6 Jul 2023 | CNY | 15.6 | 15.82 | 15.4 | 15.66 | 15.66 | -0.11 (-0.70%) | 2,314,040 |
| 5 Jul 2023 | CNY | 16.08 | 16.19 | 15.66 | 15.77 | 15.77 | -0.29 (-1.81%) | 2,956,413 |
| 4 Jul 2023 | CNY | 15.18 | 16.06 | 15.05 | 16.06 | 16.06 | +0.91 (+6.01%) | 4,218,640 |
| 3 Jul 2023 | CNY | 15 | 15.18 | 14.88 | 15.15 | 15.15 | +0.19 (+1.27%) | 2,146,520 |
| 30 Jun 2023 | CNY | 15.01 | 15.02 | 14.8 | 14.96 | 14.96 | +0.06 (+0.40%) | 1,613,060 |
| 29 Jun 2023 | CNY | 14.72 | 15.05 | 14.72 | 14.9 | 14.9 | +0.09 (+0.61%) | 1,866,140 |
| 28 Jun 2023 | CNY | 14.83 | 14.98 | 14.5 | 14.81 | 14.81 | -0.02 (-0.13%) | 1,142,240 |
| 27 Jun 2023 | CNY | 14.77 | 14.87 | 14.25 | 14.83 | 14.83 | +0.36 (+2.49%) | 1,171,340 |
| 26 Jun 2023 | CNY | 14.8 | 14.83 | 14.41 | 14.47 | 14.47 | -0.44 (-2.95%) | 1,119,860 |
| 21 Jun 2023 | CNY | 14.94 | 15.33 | 14.76 | 14.91 | 14.91 | +0.11 (+0.74%) | 1,422,380 |
| 20 Jun 2023 | CNY | 14.97 | 15.06 | 14.78 | 14.8 | 14.8 | -0.12 (-0.80%) | 847,280 |
