| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 11.45 | 11.58 | 11.42 | 11.49 | 11.49 | +0.01 (+0.09%) | 6,684,556 |
| 31 Jul 2023 | CNY | 11.34 | 11.54 | 11.3 | 11.48 | 11.48 | +0.09 (+0.79%) | 6,820,400 |
| 28 Jul 2023 | CNY | 11.13 | 11.42 | 11.1 | 11.39 | 11.39 | +0.24 (+2.15%) | 7,397,200 |
| 27 Jul 2023 | CNY | 11.22 | 11.33 | 11.14 | 11.15 | 11.15 | -0.11 (-0.98%) | 6,374,246 |
| 26 Jul 2023 | CNY | 11.44 | 11.47 | 11.23 | 11.26 | 11.26 | -0.21 (-1.83%) | 6,335,398 |
| 25 Jul 2023 | CNY | 11.3 | 11.48 | 11.26 | 11.47 | 11.47 | +0.29 (+2.59%) | 7,960,348 |
| 24 Jul 2023 | CNY | 11.32 | 11.37 | 11.1 | 11.18 | 11.18 | -0.03 (-0.27%) | 5,200,403 |
| 21 Jul 2023 | CNY | 11.15 | 11.33 | 11.06 | 11.21 | 11.21 | 0.0 (0.0%) | 4,043,600 |
| 20 Jul 2023 | CNY | 11.41 | 11.44 | 11.18 | 11.21 | 11.21 | -0.2 (-1.75%) | 6,976,426 |
| 19 Jul 2023 | CNY | 11.37 | 11.49 | 11.36 | 11.41 | 11.41 | +0.05 (+0.44%) | 5,801,928 |
| 18 Jul 2023 | CNY | 11.5 | 11.55 | 11.33 | 11.36 | 11.36 | -0.14 (-1.22%) | 6,888,232 |
| 17 Jul 2023 | CNY | 11.41 | 11.56 | 11.35 | 11.5 | 11.5 | +0.09 (+0.79%) | 8,785,658 |
| 14 Jul 2023 | CNY | 11.03 | 11.52 | 11.02 | 11.41 | 11.41 | +0.39 (+3.54%) | 18,478,200 |
| 13 Jul 2023 | CNY | 10.95 | 11.06 | 10.74 | 11.02 | 11.02 | +0.07 (+0.64%) | 14,205,447 |
| 12 Jul 2023 | CNY | 11.2 | 11.21 | 10.93 | 10.95 | 10.95 | -0.28 (-2.49%) | 10,361,733 |
| 11 Jul 2023 | CNY | 11.2 | 11.26 | 11.12 | 11.23 | 11.23 | +0.03 (+0.27%) | 7,355,042 |
| 10 Jul 2023 | CNY | 11.32 | 11.4 | 11.12 | 11.2 | 11.2 | -0.11 (-0.97%) | 9,571,176 |
| 7 Jul 2023 | CNY | 11.61 | 11.65 | 11.22 | 11.31 | 11.31 | -0.32 (-2.75%) | 13,097,997 |
| 6 Jul 2023 | CNY | 11.7 | 11.96 | 11.62 | 11.63 | 11.63 | -0.16 (-1.36%) | 15,439,868 |
| 5 Jul 2023 | CNY | 12.73 | 12.91 | 11.76 | 11.79 | 11.79 | -0.5 (-4.07%) | 26,755,329 |
| 4 Jul 2023 | CNY | 12.15 | 12.43 | 12.12 | 12.29 | 12.29 | +0.06 (+0.49%) | 9,692,518 |
| 3 Jul 2023 | CNY | 12.35 | 12.49 | 11.99 | 12.23 | 12.23 | -0.07 (-0.57%) | 9,912,292 |
| 30 Jun 2023 | CNY | 12.12 | 12.38 | 12 | 12.3 | 12.3 | +0.13 (+1.07%) | 9,906,502 |
| 29 Jun 2023 | CNY | 11.9 | 12.34 | 11.9 | 12.17 | 12.17 | +0.17 (+1.42%) | 9,664,828 |
| 28 Jun 2023 | CNY | 12.28 | 12.29 | 11.7 | 12 | 12 | -0.22 (-1.80%) | 11,462,081 |
| 27 Jun 2023 | CNY | 12.37 | 12.44 | 12.2 | 12.22 | 12.22 | -0.09 (-0.73%) | 9,555,179 |
| 26 Jun 2023 | CNY | 12.7 | 12.89 | 12.3 | 12.31 | 12.31 | -0.58 (-4.50%) | 14,196,499 |
| 21 Jun 2023 | CNY | 13.2 | 13.44 | 12.87 | 12.89 | 12.89 | -0.19 (-1.45%) | 17,873,719 |
| 20 Jun 2023 | CNY | 13.13 | 13.2 | 12.85 | 13.08 | 13.08 | +0.09 (+0.69%) | 12,133,566 |
| 19 Jun 2023 | CNY | 12.78 | 13.14 | 12.72 | 12.99 | 12.99 | +0.21 (+1.64%) | 11,901,137 |
