| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2023 | CNY | 11.7 | 11.86 | 11.66 | 11.71 | 11.71 | +0.07 (+0.60%) | 20,598,430 |
| 28 Jul 2023 | CNY | 11.57 | 11.68 | 11.32 | 11.64 | 11.64 | +0.04 (+0.34%) | 22,186,588 |
| 27 Jul 2023 | CNY | 11.66 | 11.76 | 11.58 | 11.6 | 11.6 | -0.05 (-0.43%) | 16,296,953 |
| 26 Jul 2023 | CNY | 11.65 | 11.71 | 11.58 | 11.65 | 11.65 | 0.0 (0.0%) | 16,914,099 |
| 25 Jul 2023 | CNY | 11.63 | 11.79 | 11.56 | 11.65 | 11.65 | +0.09 (+0.78%) | 21,706,256 |
| 24 Jul 2023 | CNY | 11.84 | 11.9 | 11.56 | 11.56 | 11.56 | -0.34 (-2.86%) | 21,816,312 |
| 21 Jul 2023 | CNY | 12.08 | 12.12 | 11.85 | 11.9 | 11.9 | -0.17 (-1.41%) | 18,368,196 |
| 20 Jul 2023 | CNY | 11.95 | 12.21 | 11.95 | 12.07 | 12.07 | +0.11 (+0.92%) | 26,585,349 |
| 19 Jul 2023 | CNY | 11.92 | 11.97 | 11.81 | 11.96 | 11.96 | +0.05 (+0.42%) | 17,897,742 |
| 18 Jul 2023 | CNY | 12.15 | 12.15 | 11.81 | 11.91 | 11.91 | -0.16 (-1.33%) | 27,336,588 |
| 17 Jul 2023 | CNY | 12.55 | 12.55 | 11.91 | 12.07 | 12.07 | -0.68 (-5.33%) | 57,310,266 |
| 14 Jul 2023 | CNY | 13.08 | 13.12 | 12.73 | 12.75 | 12.75 | -0.33 (-2.52%) | 24,252,620 |
| 13 Jul 2023 | CNY | 13.15 | 13.5 | 12.96 | 13.08 | 13.08 | -0.09 (-0.68%) | 24,190,022 |
| 12 Jul 2023 | CNY | 13.24 | 13.41 | 13.1 | 13.17 | 13.17 | -0.1 (-0.75%) | 17,746,079 |
| 11 Jul 2023 | CNY | 13.24 | 13.29 | 13.02 | 13.27 | 13.27 | +0.06 (+0.45%) | 14,472,393 |
| 10 Jul 2023 | CNY | 12.87 | 13.37 | 12.86 | 13.21 | 13.21 | +0.26 (+2.01%) | 19,856,107 |
| 7 Jul 2023 | CNY | 13.2 | 13.2 | 12.94 | 12.95 | 12.95 | -0.27 (-2.04%) | 13,387,848 |
| 6 Jul 2023 | CNY | 13.34 | 13.38 | 13.13 | 13.22 | 13.22 | -0.12 (-0.90%) | 13,744,756 |
| 5 Jul 2023 | CNY | 13.52 | 13.56 | 13.27 | 13.34 | 13.34 | -0.24 (-1.77%) | 17,736,030 |
| 4 Jul 2023 | CNY | 13.75 | 13.89 | 13.53 | 13.58 | 13.58 | -0.21 (-1.52%) | 20,743,227 |
| 3 Jul 2023 | CNY | 13.81 | 14.08 | 13.71 | 13.79 | 13.79 | -0.19 (-1.36%) | 20,712,446 |
| 30 Jun 2023 | CNY | 13.63 | 14.12 | 13.5 | 13.98 | 13.98 | +0.27 (+1.97%) | 27,442,065 |
| 29 Jun 2023 | CNY | 13.91 | 14.13 | 13.7 | 13.71 | 13.71 | -0.28 (-2.00%) | 26,173,175 |
| 28 Jun 2023 | CNY | 14.01 | 14.07 | 13.75 | 13.99 | 13.99 | -0.16 (-1.13%) | 26,070,942 |
| 27 Jun 2023 | CNY | 13.51 | 14.3 | 13.47 | 14.15 | 14.15 | +0.55 (+4.04%) | 39,420,446 |
| 26 Jun 2023 | CNY | 13.33 | 13.84 | 13.3 | 13.6 | 13.6 | +0.18 (+1.34%) | 30,024,752 |
| 21 Jun 2023 | CNY | 13.65 | 13.9 | 13.35 | 13.42 | 13.42 | -0.19 (-1.40%) | 33,015,235 |
| 20 Jun 2023 | CNY | 13.27 | 13.92 | 13.09 | 13.61 | 13.61 | +0.31 (+2.33%) | 48,381,931 |
| 19 Jun 2023 | CNY | 12.74 | 13.66 | 12.6 | 13.3 | 13.3 | +0.7 (+5.56%) | 49,551,269 |
| 16 Jun 2023 | CNY | 12.55 | 12.69 | 12.42 | 12.6 | 12.6 | +0.05 (+0.40%) | 25,091,008 |
