| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 12.46 | 12.58 | 12.38 | 12.56 | 12.56 | +0.27 (+2.20%) | 49,693,979 |
| 31 Jul 2023 | CNY | 12.03 | 12.55 | 12.03 | 12.29 | 12.29 | +0.38 (+3.19%) | 53,194,416 |
| 28 Jul 2023 | CNY | 11.65 | 11.91 | 11.53 | 11.91 | 11.91 | +0.18 (+1.53%) | 25,623,590 |
| 27 Jul 2023 | CNY | 11.85 | 11.97 | 11.7 | 11.73 | 11.73 | -0.12 (-1.01%) | 22,969,133 |
| 26 Jul 2023 | CNY | 11.7 | 12.12 | 11.7 | 11.85 | 11.85 | +0.17 (+1.46%) | 45,536,191 |
| 25 Jul 2023 | CNY | 11.64 | 11.8 | 11.64 | 11.68 | 11.68 | +0.19 (+1.65%) | 25,005,496 |
| 24 Jul 2023 | CNY | 11.58 | 11.73 | 11.45 | 11.49 | 11.49 | -0.13 (-1.12%) | 17,385,245 |
| 21 Jul 2023 | CNY | 11.53 | 11.72 | 11.46 | 11.62 | 11.62 | +0.06 (+0.52%) | 18,682,820 |
| 20 Jul 2023 | CNY | 11.64 | 11.73 | 11.55 | 11.56 | 11.56 | -0.1 (-0.86%) | 18,739,300 |
| 19 Jul 2023 | CNY | 11.53 | 11.67 | 11.5 | 11.66 | 11.66 | +0.17 (+1.48%) | 24,758,717 |
| 18 Jul 2023 | CNY | 11.32 | 11.56 | 11.27 | 11.49 | 11.49 | +0.17 (+1.50%) | 20,711,957 |
| 17 Jul 2023 | CNY | 11.46 | 11.49 | 11.21 | 11.32 | 11.32 | -0.22 (-1.91%) | 25,694,201 |
| 14 Jul 2023 | CNY | 11.6 | 11.78 | 11.51 | 11.54 | 11.54 | +0.07 (+0.61%) | 44,397,122 |
| 13 Jul 2023 | CNY | 11.3 | 11.6 | 11.29 | 11.47 | 11.47 | +0.32 (+2.87%) | 43,103,445 |
| 12 Jul 2023 | CNY | 11.13 | 11.3 | 11.1 | 11.15 | 11.15 | -0.04 (-0.36%) | 23,447,943 |
| 11 Jul 2023 | CNY | 10.99 | 11.21 | 10.88 | 11.19 | 11.19 | +0.29 (+2.66%) | 36,092,453 |
| 10 Jul 2023 | CNY | 10.93 | 11.06 | 10.88 | 10.9 | 10.9 | +0.04 (+0.37%) | 27,247,556 |
| 7 Jul 2023 | CNY | 10.76 | 11.02 | 10.67 | 10.86 | 10.86 | +0.06 (+0.56%) | 27,483,064 |
| 6 Jul 2023 | CNY | 11.05 | 11.05 | 10.75 | 10.8 | 10.8 | -0.24 (-2.17%) | 29,708,717 |
| 5 Jul 2023 | CNY | 10.81 | 11.14 | 10.78 | 11.04 | 11.04 | +0.17 (+1.56%) | 46,702,875 |
| 4 Jul 2023 | CNY | 11.06 | 11.1 | 10.8 | 10.87 | 10.87 | +0.05 (+0.46%) | 33,298,213 |
| 3 Jul 2023 | CNY | 10.58 | 10.98 | 10.57 | 10.82 | 10.82 | +0.31 (+2.95%) | 38,950,601 |
| 30 Jun 2023 | CNY | 10.33 | 10.56 | 10.31 | 10.51 | 10.51 | +0.18 (+1.74%) | 22,659,342 |
| 29 Jun 2023 | CNY | 10.41 | 10.43 | 10.33 | 10.33 | 10.33 | -0.14 (-1.34%) | 18,668,555 |
| 28 Jun 2023 | CNY | 10.55 | 10.6 | 10.34 | 10.47 | 10.47 | -0.09 (-0.85%) | 18,247,481 |
| 27 Jun 2023 | CNY | 10.34 | 10.6 | 10.28 | 10.56 | 10.56 | +0.25 (+2.42%) | 26,768,195 |
| 26 Jun 2023 | CNY | 10.43 | 10.52 | 10.3 | 10.31 | 10.31 | -0.25 (-2.37%) | 26,782,493 |
| 21 Jun 2023 | CNY | 10.56 | 10.81 | 10.52 | 10.56 | 10.56 | +0.01 (+0.09%) | 33,852,374 |
| 20 Jun 2023 | CNY | 10.61 | 10.73 | 10.5 | 10.55 | 10.55 | +0.01 (+0.09%) | 25,540,918 |
| 19 Jun 2023 | CNY | 10.95 | 10.95 | 10.47 | 10.54 | 10.54 | -0.43 (-3.92%) | 49,597,969 |
