| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 12.39 | 13.59 | 12.38 | 13.58 | 13.58 | +1.23 (+9.96%) | 36,439,585 |
| 31 Jul 2023 | CNY | 12.2 | 12.6 | 12.18 | 12.35 | 12.35 | +0.22 (+1.81%) | 13,763,000 |
| 28 Jul 2023 | CNY | 12 | 12.13 | 11.78 | 12.13 | 12.13 | +0.14 (+1.17%) | 5,741,600 |
| 27 Jul 2023 | CNY | 12.03 | 12.21 | 11.95 | 11.99 | 11.99 | 0.0 (0.0%) | 4,353,000 |
| 26 Jul 2023 | CNY | 12.23 | 12.28 | 11.92 | 11.99 | 11.99 | -0.22 (-1.80%) | 5,403,172 |
| 25 Jul 2023 | CNY | 12.17 | 12.31 | 12.11 | 12.21 | 12.21 | +0.09 (+0.74%) | 5,104,050 |
| 24 Jul 2023 | CNY | 12.1 | 12.22 | 11.96 | 12.12 | 12.12 | +0.02 (+0.17%) | 3,230,875 |
| 21 Jul 2023 | CNY | 12.14 | 12.28 | 12 | 12.1 | 12.1 | -0.06 (-0.49%) | 4,691,911 |
| 20 Jul 2023 | CNY | 12.51 | 12.51 | 12.12 | 12.16 | 12.16 | -0.28 (-2.25%) | 5,819,250 |
| 19 Jul 2023 | CNY | 12.45 | 12.51 | 12.28 | 12.44 | 12.44 | -0.01 (-0.08%) | 5,779,959 |
| 18 Jul 2023 | CNY | 12.38 | 12.55 | 12.35 | 12.45 | 12.45 | +0.09 (+0.73%) | 5,220,844 |
| 17 Jul 2023 | CNY | 12.45 | 12.6 | 12.28 | 12.36 | 12.36 | -0.21 (-1.67%) | 6,993,916 |
| 14 Jul 2023 | CNY | 12.62 | 12.79 | 12.5 | 12.57 | 12.57 | -0.03 (-0.24%) | 8,202,000 |
| 13 Jul 2023 | CNY | 12.62 | 12.87 | 12.51 | 12.6 | 12.6 | +0.05 (+0.40%) | 12,287,713 |
| 12 Jul 2023 | CNY | 12.63 | 12.7 | 12.13 | 12.55 | 12.55 | -0.22 (-1.72%) | 12,753,712 |
| 11 Jul 2023 | CNY | 12.7 | 12.77 | 12.41 | 12.77 | 12.77 | +0.1 (+0.79%) | 12,988,514 |
| 10 Jul 2023 | CNY | 12.81 | 12.95 | 12.66 | 12.67 | 12.67 | -0.17 (-1.32%) | 11,019,001 |
| 7 Jul 2023 | CNY | 13.17 | 13.2 | 12.68 | 12.84 | 12.84 | -0.33 (-2.51%) | 18,517,563 |
| 6 Jul 2023 | CNY | 13.4 | 13.67 | 13.11 | 13.17 | 13.17 | -0.23 (-1.72%) | 37,127,006 |
| 5 Jul 2023 | CNY | 12.02 | 13.4 | 12.02 | 13.4 | 13.4 | +1.22 (+10.02%) | 33,059,639 |
| 4 Jul 2023 | CNY | 12.77 | 13.08 | 12.1 | 12.18 | 12.18 | -0.14 (-1.14%) | 19,660,101 |
| 3 Jul 2023 | CNY | 12.21 | 12.38 | 12.2 | 12.32 | 12.32 | +0.07 (+0.57%) | 6,919,477 |
| 30 Jun 2023 | CNY | 11.97 | 12.33 | 11.97 | 12.25 | 12.25 | +0.22 (+1.83%) | 6,779,525 |
| 29 Jun 2023 | CNY | 11.82 | 12.18 | 11.71 | 12.03 | 12.03 | +0.18 (+1.52%) | 6,411,200 |
| 28 Jun 2023 | CNY | 12.25 | 12.25 | 11.7 | 11.85 | 11.85 | -0.28 (-2.31%) | 9,037,875 |
| 27 Jun 2023 | CNY | 12.09 | 12.27 | 11.95 | 12.13 | 12.13 | +0.14 (+1.17%) | 9,158,950 |
| 26 Jun 2023 | CNY | 12.15 | 12.37 | 11.94 | 11.99 | 11.99 | -0.38 (-3.07%) | 12,930,704 |
| 21 Jun 2023 | CNY | 12.66 | 13 | 12.3 | 12.37 | 12.37 | -0.41 (-3.21%) | 17,613,400 |
| 20 Jun 2023 | CNY | 12.89 | 12.97 | 12.41 | 12.78 | 12.78 | +0.07 (+0.55%) | 31,923,190 |
| 19 Jun 2023 | CNY | 11.87 | 12.71 | 11.87 | 12.71 | 12.71 | +1.16 (+10.04%) | 23,321,115 |
