| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 12.05 | 12.5 | 12.03 | 12.11 | 12.11 | -0.17 (-1.38%) | 49,259,972 |
| 1 Aug 2023 | CNY | 12.23 | 12.76 | 11.97 | 12.28 | 12.28 | 0.0 (0.0%) | 77,395,789 |
| 31 Jul 2023 | CNY | 11.87 | 12.4 | 11.8 | 12.28 | 12.28 | +0.41 (+3.45%) | 73,778,243 |
| 28 Jul 2023 | CNY | 11.53 | 12.1 | 11.21 | 11.87 | 11.87 | +0.23 (+1.98%) | 66,211,334 |
| 27 Jul 2023 | CNY | 12.12 | 12.34 | 11.61 | 11.64 | 11.64 | -0.11 (-0.94%) | 53,759,565 |
| 26 Jul 2023 | CNY | 12.22 | 12.26 | 11.68 | 11.75 | 11.75 | -0.45 (-3.69%) | 49,620,266 |
| 25 Jul 2023 | CNY | 11.53 | 12.44 | 11.52 | 12.2 | 12.2 | +0.86 (+7.58%) | 83,418,236 |
| 24 Jul 2023 | CNY | 11.45 | 11.54 | 11.31 | 11.34 | 11.34 | -0.14 (-1.22%) | 31,513,549 |
| 21 Jul 2023 | CNY | 11.86 | 11.89 | 11.42 | 11.48 | 11.48 | -0.42 (-3.53%) | 56,597,126 |
| 20 Jul 2023 | CNY | 12.42 | 12.96 | 11.83 | 11.9 | 11.9 | -0.57 (-4.57%) | 75,574,585 |
| 19 Jul 2023 | CNY | 12.55 | 13.14 | 12.28 | 12.47 | 12.47 | -0.32 (-2.50%) | 75,079,041 |
| 18 Jul 2023 | CNY | 12.8 | 13.5 | 12.51 | 12.79 | 12.79 | -0.31 (-2.37%) | 112,228,720 |
| 17 Jul 2023 | CNY | 12.38 | 13.53 | 11.93 | 13.1 | 13.1 | +0.59 (+4.72%) | 112,711,414 |
| 14 Jul 2023 | CNY | 12.69 | 13.05 | 12.26 | 12.51 | 12.51 | -0.39 (-3.02%) | 78,597,549 |
| 13 Jul 2023 | CNY | 12.75 | 13.09 | 12.38 | 12.9 | 12.9 | -0.33 (-2.49%) | 113,956,573 |
| 12 Jul 2023 | CNY | 13.18 | 13.9 | 12.89 | 13.23 | 13.23 | +0.44 (+3.44%) | 191,088,774 |
| 11 Jul 2023 | CNY | 11.71 | 12.79 | 11.5 | 12.79 | 12.79 | +1.16 (+9.97%) | 100,220,973 |
| 10 Jul 2023 | CNY | 12 | 12.35 | 11.59 | 11.63 | 11.63 | -0.36 (-3.00%) | 60,500,758 |
| 7 Jul 2023 | CNY | 11.36 | 12.2 | 11.28 | 11.99 | 11.99 | +0.45 (+3.90%) | 86,573,474 |
| 6 Jul 2023 | CNY | 11.33 | 11.76 | 11.32 | 11.54 | 11.54 | -0.14 (-1.20%) | 67,193,190 |
| 5 Jul 2023 | CNY | 11.89 | 12.35 | 11.65 | 11.68 | 11.68 | -0.17 (-1.43%) | 104,143,361 |
| 4 Jul 2023 | CNY | 12.33 | 12.57 | 11.76 | 11.85 | 11.85 | +0.23 (+1.98%) | 153,963,860 |
| 3 Jul 2023 | CNY | 10.95 | 11.62 | 10.76 | 11.62 | 11.62 | +1.06 (+10.04%) | 59,143,155 |
| 30 Jun 2023 | CNY | 10.3 | 10.7 | 10.26 | 10.56 | 10.56 | +0.2 (+1.93%) | 25,405,180 |
| 29 Jun 2023 | CNY | 10.32 | 10.47 | 10.31 | 10.36 | 10.36 | -0.06 (-0.58%) | 15,464,311 |
| 28 Jun 2023 | CNY | 10.31 | 10.53 | 10.11 | 10.42 | 10.42 | +0.09 (+0.87%) | 20,016,771 |
| 27 Jun 2023 | CNY | 10.38 | 10.4 | 10.06 | 10.33 | 10.33 | +0.08 (+0.78%) | 22,283,484 |
| 26 Jun 2023 | CNY | 10.21 | 10.85 | 10.15 | 10.25 | 10.25 | -0.11 (-1.06%) | 36,762,122 |
| 21 Jun 2023 | CNY | 10.48 | 10.66 | 10.33 | 10.36 | 10.36 | -0.17 (-1.61%) | 23,727,556 |
| 20 Jun 2023 | CNY | 10.42 | 10.72 | 10.34 | 10.53 | 10.53 | +0.03 (+0.29%) | 32,673,968 |
