| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 12.68 | 12.85 | 12.49 | 12.81 | 12.81 | +0.14 (+1.10%) | 1,573,325 |
| 1 Aug 2023 | CNY | 12.9 | 12.9 | 12.5 | 12.67 | 12.67 | -0.07 (-0.55%) | 1,132,100 |
| 31 Jul 2023 | CNY | 12.6 | 12.8 | 12.42 | 12.74 | 12.74 | +0.21 (+1.68%) | 1,625,575 |
| 28 Jul 2023 | CNY | 12.6 | 12.6 | 12.29 | 12.53 | 12.53 | +0.02 (+0.16%) | 1,858,700 |
| 27 Jul 2023 | CNY | 12.61 | 12.92 | 12.47 | 12.51 | 12.51 | -0.1 (-0.79%) | 1,640,150 |
| 26 Jul 2023 | CNY | 12.95 | 12.96 | 12.56 | 12.61 | 12.61 | -0.3 (-2.32%) | 1,724,500 |
| 25 Jul 2023 | CNY | 13.1 | 13.15 | 12.83 | 12.91 | 12.91 | -0.07 (-0.54%) | 1,863,350 |
| 24 Jul 2023 | CNY | 13.1 | 13.28 | 12.7 | 12.98 | 12.98 | +0.05 (+0.39%) | 1,448,800 |
| 21 Jul 2023 | CNY | 12.92 | 13.16 | 12.86 | 12.93 | 12.93 | -0.05 (-0.39%) | 1,690,500 |
| 20 Jul 2023 | CNY | 13.54 | 13.62 | 12.95 | 12.98 | 12.98 | -0.47 (-3.49%) | 2,572,500 |
| 19 Jul 2023 | CNY | 13.71 | 13.8 | 13.36 | 13.45 | 13.45 | -0.26 (-1.90%) | 2,013,325 |
| 18 Jul 2023 | CNY | 13.78 | 14.27 | 13.67 | 13.71 | 13.71 | -0.15 (-1.08%) | 3,588,300 |
| 17 Jul 2023 | CNY | 13.81 | 14.46 | 13.68 | 13.86 | 13.86 | -0.04 (-0.29%) | 4,269,625 |
| 14 Jul 2023 | CNY | 13.88 | 14.06 | 13.75 | 13.9 | 13.9 | -0.04 (-0.29%) | 4,249,450 |
| 13 Jul 2023 | CNY | 13.19 | 14.09 | 13.09 | 13.94 | 13.94 | +0.69 (+5.21%) | 5,733,250 |
| 12 Jul 2023 | CNY | 13.5 | 13.64 | 13.22 | 13.25 | 13.25 | -0.25 (-1.85%) | 1,521,925 |
| 11 Jul 2023 | CNY | 13.1 | 13.5 | 13.06 | 13.5 | 13.5 | +0.39 (+2.97%) | 2,282,425 |
| 10 Jul 2023 | CNY | 13.42 | 13.43 | 13.08 | 13.11 | 13.11 | -0.22 (-1.65%) | 1,697,463 |
| 7 Jul 2023 | CNY | 13.52 | 13.78 | 13.27 | 13.33 | 13.33 | -0.33 (-2.42%) | 2,558,075 |
| 6 Jul 2023 | CNY | 13.47 | 13.95 | 13.22 | 13.66 | 13.66 | +0.29 (+2.17%) | 3,922,275 |
| 5 Jul 2023 | CNY | 13.85 | 13.89 | 13.32 | 13.37 | 13.37 | -0.58 (-4.16%) | 4,479,675 |
| 4 Jul 2023 | CNY | 13.28 | 13.97 | 13.03 | 13.95 | 13.95 | +0.74 (+5.60%) | 4,848,750 |
| 3 Jul 2023 | CNY | 13.52 | 13.68 | 13.16 | 13.21 | 13.21 | -0.43 (-3.15%) | 2,161,075 |
| 30 Jun 2023 | CNY | 13.5 | 13.79 | 13.29 | 13.64 | 13.64 | +0.15 (+1.11%) | 3,327,325 |
| 29 Jun 2023 | CNY | 12.9 | 13.55 | 12.51 | 13.49 | 13.49 | +0.69 (+5.39%) | 3,265,025 |
| 28 Jun 2023 | CNY | 12.97 | 12.97 | 12.42 | 12.8 | 12.8 | -0.2 (-1.54%) | 1,937,738 |
| 27 Jun 2023 | CNY | 12.74 | 13.1 | 12.74 | 13 | 13 | +0.18 (+1.40%) | 2,054,688 |
| 26 Jun 2023 | CNY | 12.83 | 13.15 | 12.7 | 12.82 | 12.82 | -0.1 (-0.77%) | 2,414,100 |
| 21 Jun 2023 | CNY | 13.19 | 13.25 | 12.92 | 12.92 | 12.92 | -0.27 (-2.05%) | 2,047,000 |
| 20 Jun 2023 | CNY | 13.29 | 13.32 | 13.05 | 13.19 | 13.19 | -0.06 (-0.45%) | 2,041,125 |
