| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 15.5 | 15.65 | 15.5 | 15.51 | 15.51 | -0.07 (-0.45%) | 329,040 |
| 8 Aug 2023 | CNY | 15.66 | 15.74 | 15.51 | 15.58 | 15.58 | -0.01 (-0.06%) | 463,880 |
| 7 Aug 2023 | CNY | 15.88 | 15.88 | 15.56 | 15.59 | 15.59 | -0.16 (-1.02%) | 817,200 |
| 4 Aug 2023 | CNY | 16.09 | 16.14 | 15.71 | 15.75 | 15.75 | -0.33 (-2.05%) | 988,120 |
| 3 Aug 2023 | CNY | 16.2 | 16.2 | 15.89 | 16.08 | 16.08 | 0.0 (0.0%) | 581,980 |
| 2 Aug 2023 | CNY | 16.11 | 16.28 | 15.96 | 16.08 | 16.08 | -0.03 (-0.19%) | 942,847 |
| 1 Aug 2023 | CNY | 16.27 | 16.27 | 16.02 | 16.11 | 16.11 | -0.16 (-0.98%) | 1,001,580 |
| 31 Jul 2023 | CNY | 16.01 | 16.32 | 15.81 | 16.27 | 16.27 | +0.26 (+1.62%) | 1,476,843 |
| 28 Jul 2023 | CNY | 15.98 | 16.14 | 15.83 | 16.01 | 16.01 | +0.11 (+0.69%) | 1,079,283 |
| 27 Jul 2023 | CNY | 15.91 | 15.98 | 15.71 | 15.9 | 15.9 | -0.03 (-0.19%) | 1,082,290 |
| 26 Jul 2023 | CNY | 15.78 | 16.03 | 15.6 | 15.93 | 15.93 | +0.22 (+1.40%) | 1,698,220 |
| 25 Jul 2023 | CNY | 15.57 | 15.75 | 15.48 | 15.71 | 15.71 | +0.23 (+1.49%) | 1,192,140 |
| 24 Jul 2023 | CNY | 15.57 | 15.65 | 15.46 | 15.48 | 15.48 | -0.01 (-0.06%) | 582,506 |
| 21 Jul 2023 | CNY | 15.44 | 15.53 | 15.36 | 15.49 | 15.49 | +0.04 (+0.26%) | 613,586 |
| 20 Jul 2023 | CNY | 15.4 | 15.53 | 15.31 | 15.45 | 15.45 | +0.01 (+0.06%) | 745,472 |
| 19 Jul 2023 | CNY | 15.47 | 15.54 | 15.33 | 15.44 | 15.44 | +0.01 (+0.06%) | 729,446 |
| 18 Jul 2023 | CNY | 15.2 | 15.5 | 15.16 | 15.43 | 15.43 | +0.25 (+1.65%) | 929,046 |
| 17 Jul 2023 | CNY | 15.27 | 15.27 | 15.03 | 15.18 | 15.18 | -0.09 (-0.59%) | 432,040 |
| 14 Jul 2023 | CNY | 15.32 | 15.32 | 15.13 | 15.27 | 15.27 | +0.05 (+0.33%) | 404,880 |
| 13 Jul 2023 | CNY | 15.2 | 15.33 | 15.13 | 15.22 | 15.22 | +0.02 (+0.13%) | 362,080 |
| 12 Jul 2023 | CNY | 15.25 | 15.35 | 15.16 | 15.2 | 15.2 | -0.05 (-0.33%) | 488,100 |
| 11 Jul 2023 | CNY | 15.24 | 15.26 | 15.07 | 15.25 | 15.25 | +0.09 (+0.59%) | 340,540 |
| 10 Jul 2023 | CNY | 15.28 | 15.28 | 15.09 | 15.16 | 15.16 | +0.07 (+0.46%) | 293,360 |
| 7 Jul 2023 | CNY | 15.11 | 15.22 | 15.02 | 15.09 | 15.09 | -0.03 (-0.20%) | 302,160 |
| 6 Jul 2023 | CNY | 15.03 | 15.19 | 15.03 | 15.12 | 15.12 | +0.01 (+0.07%) | 413,920 |
| 5 Jul 2023 | CNY | 15.2 | 15.25 | 15.07 | 15.11 | 15.11 | -0.05 (-0.33%) | 464,794 |
| 4 Jul 2023 | CNY | 15.15 | 15.21 | 15.1 | 15.16 | 15.16 | 0.0 (0.0%) | 477,774 |
| 3 Jul 2023 | CNY | 14.9 | 15.19 | 14.85 | 15.16 | 15.16 | +0.32 (+2.16%) | 1,011,014 |
| 30 Jun 2023 | CNY | 14.65 | 14.84 | 14.63 | 14.84 | 14.84 | +0.19 (+1.30%) | 584,003 |
| 29 Jun 2023 | CNY | 14.55 | 14.67 | 14.55 | 14.65 | 14.65 | +0.05 (+0.34%) | 464,903 |
