| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2023 | CNY | 11.18 | 12.31 | 10.98 | 12.05 | 12.05 | +0.85 (+7.59%) | 97,579,136 |
| 18 Jul 2023 | CNY | 11.78 | 11.81 | 11.15 | 11.2 | 11.2 | -0.64 (-5.41%) | 56,967,741 |
| 17 Jul 2023 | CNY | 11.94 | 12.3 | 11.52 | 11.84 | 11.84 | -0.25 (-2.07%) | 68,692,226 |
| 14 Jul 2023 | CNY | 11.87 | 12.71 | 11.65 | 12.09 | 12.09 | +0.54 (+4.68%) | 123,539,090 |
| 13 Jul 2023 | CNY | 10.59 | 11.55 | 10.52 | 11.55 | 11.55 | +1.05 (+10%) | 66,630,092 |
| 12 Jul 2023 | CNY | 10.86 | 10.96 | 10.47 | 10.5 | 10.5 | -0.4 (-3.67%) | 33,820,924 |
| 11 Jul 2023 | CNY | 11.12 | 11.2 | 10.88 | 10.9 | 10.9 | -0.21 (-1.89%) | 24,307,872 |
| 10 Jul 2023 | CNY | 11.09 | 11.17 | 10.93 | 11.11 | 11.11 | +0.11 (+1%) | 19,164,078 |
| 7 Jul 2023 | CNY | 11.08 | 11.16 | 10.74 | 11 | 11 | -0.14 (-1.26%) | 32,023,540 |
| 6 Jul 2023 | CNY | 11.29 | 11.44 | 11.13 | 11.14 | 11.14 | -0.08 (-0.71%) | 27,656,491 |
| 5 Jul 2023 | CNY | 11.58 | 11.59 | 11.22 | 11.22 | 11.22 | -0.34 (-2.94%) | 30,181,236 |
| 4 Jul 2023 | CNY | 11.68 | 11.79 | 11.43 | 11.56 | 11.56 | -0.22 (-1.87%) | 31,899,955 |
| 3 Jul 2023 | CNY | 11.91 | 12 | 11.31 | 11.78 | 11.78 | -0.02 (-0.17%) | 41,161,631 |
| 30 Jun 2023 | CNY | 11.5 | 12.16 | 11.38 | 11.8 | 11.8 | +0.22 (+1.90%) | 48,158,359 |
| 29 Jun 2023 | CNY | 11.25 | 11.67 | 11.24 | 11.58 | 11.58 | +0.28 (+2.48%) | 40,544,971 |
| 28 Jun 2023 | CNY | 11.6 | 11.68 | 10.95 | 11.3 | 11.3 | -0.44 (-3.75%) | 51,278,624 |
| 27 Jun 2023 | CNY | 11.62 | 11.83 | 11.52 | 11.74 | 11.74 | +0.15 (+1.29%) | 35,866,676 |
| 26 Jun 2023 | CNY | 12 | 12.33 | 11.55 | 11.59 | 11.59 | -0.99 (-7.87%) | 60,437,595 |
| 21 Jun 2023 | CNY | 14 | 14.04 | 12.58 | 12.58 | 12.58 | -1.51 (-10.72%) | 75,531,271 |
| 20 Jun 2023 | CNY | 14.01 | 14.37 | 14 | 14.09 | 14.09 | -0.09 (-0.63%) | 60,489,912 |
| 19 Jun 2023 | CNY | 14.39 | 14.65 | 14 | 14.18 | 14.18 | -0.51 (-3.47%) | 95,579,816 |
| 16 Jun 2023 | CNY | 14.7 | 14.76 | 13.88 | 14.69 | 14.69 | -0.51 (-3.36%) | 133,300,572 |
| 15 Jun 2023 | CNY | 13.99 | 15.2 | 13.99 | 15.2 | 15.2 | +1.38 (+9.99%) | 167,660,315 |
| 14 Jun 2023 | CNY | 13.83 | 14.29 | 13.6 | 13.82 | 13.82 | -0.17 (-1.22%) | 77,124,556 |
| 13 Jun 2023 | CNY | 13.7 | 14.12 | 13.5 | 13.99 | 13.99 | +0.19 (+1.38%) | 100,414,747 |
| 12 Jun 2023 | CNY | 14.45 | 14.75 | 13.79 | 13.8 | 13.8 | -0.97 (-6.57%) | 103,950,584 |
| 9 Jun 2023 | CNY | 14.01 | 15.3 | 14 | 14.77 | 14.77 | +0.29 (+2.00%) | 130,999,147 |
| 8 Jun 2023 | CNY | 15.39 | 15.5 | 14.48 | 14.48 | 14.48 | -1.61 (-10.01%) | 112,351,318 |
| 7 Jun 2023 | CNY | 14.68 | 16.78 | 14.34 | 16.09 | 16.09 | +0.81 (+5.30%) | 196,474,792 |
| 6 Jun 2023 | CNY | 14.09 | 15.28 | 13.91 | 15.28 | 15.28 | +1.39 (+10.01%) | 196,833,392 |
