| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2023 | CNY | 11.96 | 11.97 | 11.6 | 11.63 | 11.63 | -0.3 (-2.51%) | 21,064,103 |
| 17 Jul 2023 | CNY | 11.97 | 12.1 | 11.73 | 11.93 | 11.93 | -0.02 (-0.17%) | 32,437,190 |
| 14 Jul 2023 | CNY | 11.35 | 12.08 | 11.35 | 11.95 | 11.95 | +0.65 (+5.75%) | 54,620,574 |
| 13 Jul 2023 | CNY | 10.96 | 11.45 | 10.95 | 11.3 | 11.3 | +0.36 (+3.29%) | 22,651,943 |
| 12 Jul 2023 | CNY | 10.87 | 11.15 | 10.85 | 10.94 | 10.94 | +0.04 (+0.37%) | 9,127,894 |
| 11 Jul 2023 | CNY | 10.87 | 10.93 | 10.78 | 10.9 | 10.9 | -0.01 (-0.09%) | 5,673,800 |
| 10 Jul 2023 | CNY | 10.74 | 11.04 | 10.74 | 10.91 | 10.91 | +0.14 (+1.30%) | 7,829,200 |
| 7 Jul 2023 | CNY | 10.77 | 10.88 | 10.69 | 10.77 | 10.77 | 0.0 (0.0%) | 4,582,700 |
| 6 Jul 2023 | CNY | 10.92 | 10.95 | 10.75 | 10.77 | 10.77 | -0.14 (-1.28%) | 7,176,800 |
| 5 Jul 2023 | CNY | 10.89 | 10.99 | 10.83 | 10.91 | 10.91 | +0.02 (+0.18%) | 6,940,600 |
| 4 Jul 2023 | CNY | 11.03 | 11.12 | 10.8 | 10.89 | 10.89 | -0.14 (-1.27%) | 11,383,439 |
| 3 Jul 2023 | CNY | 10.83 | 11.11 | 10.76 | 11.03 | 11.03 | +0.28 (+2.60%) | 15,065,768 |
| 30 Jun 2023 | CNY | 10.56 | 10.82 | 10.52 | 10.75 | 10.75 | +0.19 (+1.80%) | 11,486,144 |
| 29 Jun 2023 | CNY | 10.52 | 10.73 | 10.4 | 10.56 | 10.56 | +0.02 (+0.19%) | 9,326,700 |
| 28 Jun 2023 | CNY | 10.69 | 10.77 | 10.45 | 10.54 | 10.54 | -0.21 (-1.95%) | 15,859,738 |
| 27 Jun 2023 | CNY | 10.07 | 11.09 | 10.07 | 10.75 | 10.75 | +0.67 (+6.65%) | 30,414,683 |
| 26 Jun 2023 | CNY | 10.15 | 10.32 | 10.01 | 10.08 | 10.08 | -0.13 (-1.27%) | 7,817,852 |
| 21 Jun 2023 | CNY | 10.4 | 10.44 | 10.17 | 10.21 | 10.21 | -0.18 (-1.73%) | 7,240,300 |
| 20 Jun 2023 | CNY | 10.4 | 10.56 | 10.38 | 10.39 | 10.39 | -0.05 (-0.48%) | 7,531,012 |
| 19 Jun 2023 | CNY | 10.76 | 10.76 | 10.43 | 10.44 | 10.44 | -0.27 (-2.52%) | 9,952,003 |
| 16 Jun 2023 | CNY | 10.63 | 10.89 | 10.62 | 10.71 | 10.71 | +0.06 (+0.56%) | 6,870,414 |
| 15 Jun 2023 | CNY | 10.72 | 10.72 | 10.54 | 10.65 | 10.65 | 0.0 (0.0%) | 6,205,220 |
| 14 Jun 2023 | CNY | 10.82 | 10.84 | 10.63 | 10.65 | 10.65 | -0.15 (-1.39%) | 6,205,375 |
| 13 Jun 2023 | CNY | 10.81 | 10.91 | 10.75 | 10.8 | 10.8 | -0.07 (-0.64%) | 5,349,644 |
| 12 Jun 2023 | CNY | 10.74 | 10.92 | 10.5 | 10.87 | 10.87 | +0.18 (+1.68%) | 9,827,893 |
| 9 Jun 2023 | CNY | 10.69 | 10.74 | 10.57 | 10.69 | 10.69 | +0.07 (+0.66%) | 7,253,600 |
| 8 Jun 2023 | CNY | 10.87 | 10.91 | 10.56 | 10.62 | 10.62 | -0.23 (-2.12%) | 9,791,100 |
| 7 Jun 2023 | CNY | 10.8 | 10.95 | 10.8 | 10.85 | 10.85 | +0.05 (+0.46%) | 6,870,268 |
| 6 Jun 2023 | CNY | 10.96 | 11.1 | 10.79 | 10.8 | 10.8 | -0.15 (-1.37%) | 11,493,491 |
| 5 Jun 2023 | CNY | 10.68 | 11.06 | 10.68 | 10.95 | 10.95 | +0.23 (+2.15%) | 12,689,400 |
