| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 12.62 | 12.71 | 12.42 | 12.49 | 12.49 | -0.2 (-1.58%) | 25,028,600 |
| 8 Aug 2023 | CNY | 12.48 | 12.75 | 12.4 | 12.69 | 12.69 | +0.13 (+1.04%) | 29,931,008 |
| 7 Aug 2023 | CNY | 12.52 | 12.63 | 12.4 | 12.56 | 12.56 | +0.06 (+0.48%) | 23,782,563 |
| 4 Aug 2023 | CNY | 12.39 | 12.6 | 12.35 | 12.5 | 12.5 | +0.14 (+1.13%) | 27,367,172 |
| 3 Aug 2023 | CNY | 12.34 | 12.39 | 12.25 | 12.36 | 12.36 | -0.11 (-0.88%) | 21,033,398 |
| 2 Aug 2023 | CNY | 12.4 | 12.65 | 12.38 | 12.47 | 12.47 | -0.1 (-0.80%) | 23,568,569 |
| 1 Aug 2023 | CNY | 12.63 | 12.84 | 12.46 | 12.57 | 12.57 | +0.12 (+0.96%) | 44,601,790 |
| 31 Jul 2023 | CNY | 12.31 | 12.62 | 12.31 | 12.45 | 12.45 | +0.15 (+1.22%) | 36,294,749 |
| 28 Jul 2023 | CNY | 12.16 | 12.38 | 11.9 | 12.3 | 12.3 | +0.03 (+0.24%) | 45,480,532 |
| 27 Jul 2023 | CNY | 12.1 | 12.69 | 12.06 | 12.27 | 12.27 | +0.1 (+0.82%) | 62,142,210 |
| 26 Jul 2023 | CNY | 12 | 12.18 | 11.97 | 12.17 | 12.17 | +0.18 (+1.50%) | 35,860,328 |
| 25 Jul 2023 | CNY | 11.9 | 12.11 | 11.89 | 11.99 | 11.99 | +0.14 (+1.18%) | 44,875,637 |
| 24 Jul 2023 | CNY | 12.19 | 12.46 | 11.82 | 11.85 | 11.85 | -0.36 (-2.95%) | 56,030,579 |
| 21 Jul 2023 | CNY | 12.29 | 12.57 | 12.17 | 12.21 | 12.21 | -0.07 (-0.57%) | 55,564,384 |
| 20 Jul 2023 | CNY | 12.9 | 13 | 12.24 | 12.28 | 12.28 | -0.73 (-5.61%) | 79,206,486 |
| 19 Jul 2023 | CNY | 13.01 | 13.15 | 12.88 | 13.01 | 13.01 | +0.11 (+0.85%) | 43,032,595 |
| 18 Jul 2023 | CNY | 12.79 | 12.99 | 12.77 | 12.9 | 12.9 | +0.04 (+0.31%) | 18,588,500 |
| 17 Jul 2023 | CNY | 12.66 | 12.97 | 12.58 | 12.86 | 12.86 | +0.04 (+0.31%) | 21,977,129 |
| 14 Jul 2023 | CNY | 12.97 | 13.11 | 12.77 | 12.82 | 12.82 | -0.19 (-1.46%) | 27,655,581 |
| 13 Jul 2023 | CNY | 12.9 | 13.14 | 12.82 | 13.01 | 13.01 | +0.43 (+3.42%) | 47,741,306 |
| 12 Jul 2023 | CNY | 12.81 | 12.97 | 12.56 | 12.58 | 12.58 | -0.3 (-2.33%) | 34,549,977 |
| 11 Jul 2023 | CNY | 12.77 | 12.88 | 12.57 | 12.88 | 12.88 | +0.11 (+0.86%) | 30,341,247 |
| 10 Jul 2023 | CNY | 12.6 | 13.18 | 12.55 | 12.77 | 12.77 | +0.22 (+1.75%) | 56,698,966 |
| 7 Jul 2023 | CNY | 12.32 | 12.66 | 12 | 12.55 | 12.55 | +0.15 (+1.21%) | 43,722,583 |
| 6 Jul 2023 | CNY | 13.18 | 13.23 | 12.38 | 12.4 | 12.4 | -0.4 (-3.13%) | 55,268,687 |
| 5 Jul 2023 | CNY | 12.38 | 12.93 | 12.28 | 12.8 | 12.8 | +0.35 (+2.81%) | 46,839,706 |
| 4 Jul 2023 | CNY | 12.97 | 13.05 | 12.36 | 12.45 | 12.45 | -0.02 (-0.16%) | 27,185,161 |
| 3 Jul 2023 | CNY | 12.24 | 12.6 | 12.24 | 12.47 | 12.47 | +0.27 (+2.21%) | 24,932,124 |
| 30 Jun 2023 | CNY | 12.07 | 12.3 | 12.05 | 12.2 | 12.2 | +0.15 (+1.24%) | 13,649,579 |
| 29 Jun 2023 | CNY | 12 | 12.13 | 11.93 | 12.05 | 12.05 | -0.01 (-0.08%) | 12,037,103 |
