| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2023 | CNY | 15.58 | 15.78 | 15.54 | 15.63 | 15.63 | -0.04 (-0.26%) | 973,796 |
| 2 Aug 2023 | CNY | 15.76 | 15.76 | 15.61 | 15.67 | 15.67 | -0.09 (-0.57%) | 957,911 |
| 1 Aug 2023 | CNY | 15.8 | 15.8 | 15.62 | 15.76 | 15.76 | +0.02 (+0.13%) | 1,358,520 |
| 31 Jul 2023 | CNY | 15.8 | 15.98 | 15.65 | 15.74 | 15.74 | -0.06 (-0.38%) | 1,794,812 |
| 28 Jul 2023 | CNY | 15.85 | 15.88 | 15.58 | 15.8 | 15.8 | +0.05 (+0.32%) | 1,313,700 |
| 27 Jul 2023 | CNY | 15.97 | 16.04 | 15.7 | 15.75 | 15.75 | -0.11 (-0.69%) | 1,012,596 |
| 26 Jul 2023 | CNY | 16.18 | 16.24 | 15.79 | 15.86 | 15.86 | -0.32 (-1.98%) | 1,765,452 |
| 25 Jul 2023 | CNY | 16.15 | 16.29 | 16.06 | 16.18 | 16.18 | +0.05 (+0.31%) | 1,279,484 |
| 24 Jul 2023 | CNY | 16.14 | 16.24 | 16.05 | 16.13 | 16.13 | -0.02 (-0.12%) | 1,071,671 |
| 21 Jul 2023 | CNY | 16.36 | 16.55 | 16.13 | 16.15 | 16.15 | -0.27 (-1.64%) | 1,732,956 |
| 20 Jul 2023 | CNY | 16.79 | 16.83 | 16.4 | 16.42 | 16.42 | -0.32 (-1.91%) | 1,598,857 |
| 19 Jul 2023 | CNY | 16.98 | 16.98 | 16.68 | 16.74 | 16.74 | -0.12 (-0.71%) | 1,421,224 |
| 18 Jul 2023 | CNY | 16.78 | 16.99 | 16.53 | 16.86 | 16.86 | +0.03 (+0.18%) | 2,007,160 |
| 17 Jul 2023 | CNY | 16.5 | 16.86 | 15.66 | 16.83 | 16.83 | -0.05 (-0.30%) | 4,749,396 |
| 14 Jul 2023 | CNY | 17.2 | 17.2 | 16.87 | 16.88 | 16.88 | -0.19 (-1.11%) | 2,440,668 |
| 13 Jul 2023 | CNY | 17.02 | 17.24 | 16.88 | 17.07 | 17.07 | +0.17 (+1.01%) | 2,665,157 |
| 12 Jul 2023 | CNY | 17.3 | 17.46 | 16.88 | 16.9 | 16.9 | -0.39 (-2.26%) | 3,146,833 |
| 11 Jul 2023 | CNY | 17.04 | 17.3 | 17 | 17.29 | 17.29 | +0.25 (+1.47%) | 2,542,186 |
| 10 Jul 2023 | CNY | 16.93 | 17.23 | 16.88 | 17.04 | 17.04 | -0.01 (-0.06%) | 3,077,966 |
| 7 Jul 2023 | CNY | 17.02 | 17.27 | 16.98 | 17.05 | 17.05 | -0.08 (-0.47%) | 3,311,481 |
| 6 Jul 2023 | CNY | 17.11 | 17.34 | 16.91 | 17.13 | 17.13 | -0.18 (-1.04%) | 4,008,380 |
| 5 Jul 2023 | CNY | 17.7 | 17.71 | 16.91 | 17.31 | 17.31 | -0.32 (-1.82%) | 6,737,065 |
| 4 Jul 2023 | CNY | 17.39 | 17.63 | 17.22 | 17.63 | 17.63 | +0.24 (+1.38%) | 5,658,220 |
| 3 Jul 2023 | CNY | 17.64 | 17.82 | 17.33 | 17.39 | 17.39 | -0.24 (-1.36%) | 8,542,820 |
| 30 Jun 2023 | CNY | 18.5 | 18.68 | 17.48 | 17.63 | 17.63 | -0.78 (-4.24%) | 12,931,428 |
| 29 Jun 2023 | CNY | 16.62 | 18.41 | 16.62 | 18.41 | 18.41 | +1.67 (+9.98%) | 5,430,159 |
| 28 Jun 2023 | CNY | 16.79 | 16.95 | 16.26 | 16.74 | 16.74 | -0.25 (-1.47%) | 3,352,435 |
| 27 Jun 2023 | CNY | 16.41 | 17.54 | 16.41 | 16.99 | 16.99 | +0.73 (+4.49%) | 4,492,682 |
| 26 Jun 2023 | CNY | 16.47 | 16.9 | 16.22 | 16.26 | 16.26 | -0.62 (-3.67%) | 5,170,060 |
| 21 Jun 2023 | CNY | 16.59 | 17.79 | 16.5 | 16.88 | 16.88 | +0.27 (+1.63%) | 7,149,172 |
