| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 11.98 | 12.01 | 11.52 | 11.71 | 11.71 | -0.35 (-2.90%) | 22,549,580 |
| 1 Aug 2023 | CNY | 12.5 | 12.59 | 12.02 | 12.06 | 12.06 | -0.57 (-4.51%) | 30,766,856 |
| 31 Jul 2023 | CNY | 11.62 | 12.9 | 11.62 | 12.63 | 12.63 | +0.81 (+6.85%) | 44,969,767 |
| 28 Jul 2023 | CNY | 11.56 | 12.4 | 11.5 | 11.82 | 11.82 | -0.2 (-1.66%) | 35,863,201 |
| 27 Jul 2023 | CNY | 12.24 | 13 | 12.02 | 12.02 | 12.02 | -1.34 (-10.03%) | 44,332,467 |
| 26 Jul 2023 | CNY | 12.75 | 14.6 | 12.11 | 13.36 | 13.36 | -0.1 (-0.74%) | 62,014,380 |
| 25 Jul 2023 | CNY | 12.01 | 13.46 | 12.01 | 13.46 | 13.46 | +1.22 (+9.97%) | 53,102,880 |
| 24 Jul 2023 | CNY | 11.33 | 12.24 | 10.85 | 12.24 | 12.24 | +1.11 (+9.97%) | 55,997,605 |
| 21 Jul 2023 | CNY | 9.98 | 11.13 | 9.95 | 11.13 | 11.13 | +1.01 (+9.98%) | 24,747,495 |
| 20 Jul 2023 | CNY | 9.96 | 10.61 | 9.89 | 10.12 | 10.12 | +0.23 (+2.33%) | 25,997,061 |
| 19 Jul 2023 | CNY | 9.64 | 10.07 | 9.64 | 9.89 | 9.89 | +0.16 (+1.64%) | 9,415,700 |
| 18 Jul 2023 | CNY | 9.71 | 9.82 | 9.53 | 9.73 | 9.73 | +0.02 (+0.21%) | 5,013,620 |
| 17 Jul 2023 | CNY | 9.6 | 9.75 | 9.3 | 9.71 | 9.71 | +0.08 (+0.83%) | 6,416,860 |
| 14 Jul 2023 | CNY | 9.8 | 9.82 | 9.31 | 9.63 | 9.63 | -0.22 (-2.23%) | 7,579,000 |
| 13 Jul 2023 | CNY | 9.79 | 9.88 | 9.71 | 9.85 | 9.85 | 0.0 (0.0%) | 5,074,400 |
| 12 Jul 2023 | CNY | 9.95 | 10.01 | 9.77 | 9.85 | 9.85 | -0.09 (-0.91%) | 6,018,400 |
| 11 Jul 2023 | CNY | 9.98 | 10.13 | 9.87 | 9.94 | 9.94 | -0.05 (-0.50%) | 6,843,600 |
| 10 Jul 2023 | CNY | 10 | 10.05 | 9.89 | 9.99 | 9.99 | +0.11 (+1.11%) | 5,405,860 |
| 7 Jul 2023 | CNY | 10.11 | 10.12 | 9.86 | 9.88 | 9.88 | -0.18 (-1.79%) | 6,698,700 |
| 6 Jul 2023 | CNY | 10.2 | 10.27 | 10.04 | 10.06 | 10.06 | -0.13 (-1.28%) | 9,250,900 |
| 5 Jul 2023 | CNY | 10.2 | 10.33 | 10.09 | 10.19 | 10.19 | +0.01 (+0.10%) | 14,905,075 |
| 4 Jul 2023 | CNY | 10.2 | 10.45 | 10.03 | 10.18 | 10.18 | +0.06 (+0.59%) | 30,798,475 |
| 3 Jul 2023 | CNY | 9.2 | 10.12 | 9.2 | 10.12 | 10.12 | +0.92 (+10%) | 18,983,397 |
| 30 Jun 2023 | CNY | 9.1 | 9.24 | 9.04 | 9.2 | 9.2 | +0.1 (+1.10%) | 4,901,740 |
| 29 Jun 2023 | CNY | 9.37 | 9.39 | 9.08 | 9.1 | 9.1 | -0.3 (-3.19%) | 6,547,700 |
| 28 Jun 2023 | CNY | 9.3 | 9.44 | 9.02 | 9.4 | 9.4 | +0.11 (+1.18%) | 4,519,560 |
| 27 Jun 2023 | CNY | 8.99 | 9.33 | 8.99 | 9.29 | 9.29 | +0.24 (+2.65%) | 3,394,200 |
| 26 Jun 2023 | CNY | 9.2 | 9.29 | 8.98 | 9.05 | 9.05 | -0.14 (-1.52%) | 3,096,460 |
| 21 Jun 2023 | CNY | 9.39 | 9.49 | 9.18 | 9.19 | 9.19 | -0.23 (-2.44%) | 3,463,560 |
| 20 Jun 2023 | CNY | 9.64 | 9.64 | 9.41 | 9.42 | 9.42 | -0.22 (-2.28%) | 3,418,760 |
