| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 11.38 | 11.4 | 11.22 | 11.24 | 11.24 | -0.09 (-0.79%) | 1,003,700 |
| 13 Jul 2023 | CNY | 11.23 | 11.53 | 11.23 | 11.33 | 11.33 | +0.12 (+1.07%) | 967,100 |
| 12 Jul 2023 | CNY | 11.33 | 11.36 | 11.19 | 11.21 | 11.21 | -0.12 (-1.06%) | 1,108,400 |
| 11 Jul 2023 | CNY | 11.52 | 11.58 | 11.2 | 11.33 | 11.33 | -0.19 (-1.65%) | 1,979,900 |
| 10 Jul 2023 | CNY | 11.7 | 11.74 | 11.49 | 11.52 | 11.52 | -0.12 (-1.03%) | 716,300 |
| 7 Jul 2023 | CNY | 11.79 | 11.79 | 11.51 | 11.64 | 11.64 | -0.09 (-0.77%) | 572,900 |
| 6 Jul 2023 | CNY | 11.78 | 11.85 | 11.65 | 11.73 | 11.73 | -0.05 (-0.42%) | 677,100 |
| 5 Jul 2023 | CNY | 11.88 | 11.98 | 11.76 | 11.78 | 11.78 | -0.12 (-1.01%) | 1,072,090 |
| 4 Jul 2023 | CNY | 11.77 | 11.98 | 11.68 | 11.9 | 11.9 | +0.12 (+1.02%) | 1,425,300 |
| 3 Jul 2023 | CNY | 12 | 12.01 | 11.73 | 11.78 | 11.78 | -0.06 (-0.51%) | 1,257,900 |
| 30 Jun 2023 | CNY | 11.45 | 11.89 | 11.41 | 11.84 | 11.84 | +0.33 (+2.87%) | 2,741,000 |
| 29 Jun 2023 | CNY | 11.68 | 11.73 | 11.48 | 11.51 | 11.51 | -0.17 (-1.46%) | 883,700 |
| 28 Jun 2023 | CNY | 11.46 | 11.73 | 11.36 | 11.68 | 11.68 | +0.22 (+1.92%) | 1,415,590 |
| 27 Jun 2023 | CNY | 11.33 | 11.53 | 11.33 | 11.46 | 11.46 | +0.13 (+1.15%) | 930,900 |
| 26 Jun 2023 | CNY | 11.52 | 11.63 | 11.3 | 11.33 | 11.33 | -0.19 (-1.65%) | 1,054,380 |
| 21 Jun 2023 | CNY | 11.92 | 11.92 | 11.5 | 11.52 | 11.52 | -0.42 (-3.52%) | 1,526,000 |
| 20 Jun 2023 | CNY | 11.69 | 12.08 | 11.45 | 11.94 | 11.94 | +0.28 (+2.40%) | 2,411,260 |
| 19 Jun 2023 | CNY | 11.71 | 11.8 | 11.48 | 11.66 | 11.66 | -0.14 (-1.19%) | 1,376,730 |
| 16 Jun 2023 | CNY | 11.9 | 11.96 | 11.65 | 11.8 | 11.8 | -0.14 (-1.17%) | 1,900,830 |
| 15 Jun 2023 | CNY | 11.94 | 12.16 | 11.76 | 11.94 | 11.94 | 0.0 (0.0%) | 1,369,500 |
| 14 Jun 2023 | CNY | 11.89 | 11.97 | 11.75 | 11.94 | 11.94 | +0.06 (+0.51%) | 2,046,200 |
| 13 Jun 2023 | CNY | 11.9 | 12.15 | 11.82 | 11.88 | 11.88 | -0.06 (-0.50%) | 1,519,900 |
| 12 Jun 2023 | CNY | 12.11 | 12.18 | 11.81 | 11.94 | 11.94 | -0.27 (-2.21%) | 1,582,400 |
| 9 Jun 2023 | CNY | 11.89 | 12.52 | 11.71 | 12.21 | 12.21 | +0.44 (+3.74%) | 2,688,600 |
| 8 Jun 2023 | CNY | 12.02 | 12.06 | 11.75 | 11.77 | 11.77 | -0.3 (-2.49%) | 1,275,500 |
| 7 Jun 2023 | CNY | 11.88 | 12.1 | 11.88 | 12.07 | 12.07 | +0.06 (+0.50%) | 1,125,700 |
| 6 Jun 2023 | CNY | 12.36 | 12.47 | 11.97 | 12.01 | 12.01 | -0.36 (-2.91%) | 2,693,500 |
| 5 Jun 2023 | CNY | 12.2 | 12.65 | 12.18 | 12.37 | 12.37 | +0.19 (+1.56%) | 2,198,900 |
| 2 Jun 2023 | CNY | 12.32 | 12.61 | 12.06 | 12.18 | 12.18 | -0.07 (-0.57%) | 1,772,230 |
| 1 Jun 2023 | CNY | 12.2 | 12.83 | 11.98 | 12.25 | 12.25 | +0.18 (+1.49%) | 3,417,630 |
