| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | CNY | 11.9 | 11.96 | 11.65 | 11.8 | 11.8 | -0.14 (-1.17%) | 1,900,831 |
| 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%) | 1,519,901 |
| 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 |
| 31 May 2023 | CNY | 12.27 | 12.4 | 12 | 12.07 | 12.07 | -0.28 (-2.27%) | 2,863,430 |
| 30 May 2023 | CNY | 12.25 | 12.86 | 12.18 | 12.35 | 12.35 | -0.08 (-0.64%) | 5,641,400 |
| 29 May 2023 | CNY | 12.13 | 13.17 | 11.9 | 12.43 | 12.43 | +0.46 (+3.84%) | 12,327,104 |
| 26 May 2023 | CNY | 10.77 | 11.97 | 10.77 | 11.97 | 11.97 | +1.09 (+10.02%) | 5,032,558 |
| 25 May 2023 | CNY | 10.91 | 10.94 | 10.69 | 10.88 | 10.88 | -0.12 (-1.09%) | 1,140,100 |
| 24 May 2023 | CNY | 11.12 | 11.28 | 10.97 | 11 | 11 | -0.12 (-1.08%) | 1,432,603 |
| 23 May 2023 | CNY | 11.05 | 11.18 | 11 | 11.12 | 11.12 | +0.08 (+0.72%) | 1,227,700 |
| 22 May 2023 | CNY | 10.97 | 11.15 | 10.96 | 11.04 | 11.04 | +0.01 (+0.09%) | 817,600 |
| 19 May 2023 | CNY | 11.19 | 11.19 | 10.94 | 11.03 | 11.03 | -0.09 (-0.81%) | 708,300 |
| 18 May 2023 | CNY | 11.14 | 11.21 | 10.93 | 11.12 | 11.12 | +0.03 (+0.27%) | 889,193 |
| 17 May 2023 | CNY | 10.9 | 11.23 | 10.8 | 11.09 | 11.09 | +0.2 (+1.84%) | 1,565,002 |
| 16 May 2023 | CNY | 11.09 | 11.2 | 10.88 | 10.89 | 10.89 | -0.21 (-1.89%) | 1,070,900 |
| 15 May 2023 | CNY | 10.95 | 11.11 | 10.78 | 11.1 | 11.1 | +0.15 (+1.37%) | 801,931 |
| 12 May 2023 | CNY | 11.05 | 11.24 | 10.87 | 10.95 | 10.95 | -0.11 (-0.99%) | 1,132,153 |
| 11 May 2023 | CNY | 10.9 | 11.24 | 10.85 | 11.06 | 11.06 | +0.15 (+1.37%) | 1,942,214 |
| 10 May 2023 | CNY | 10.88 | 10.96 | 10.74 | 10.91 | 10.91 | +0.03 (+0.28%) | 1,617,401 |
| 9 May 2023 | CNY | 11.03 | 11.03 | 10.71 | 10.88 | 10.88 | -0.07 (-0.64%) | 1,830,745 |
| 8 May 2023 | CNY | 11.53 | 11.54 | 10.64 | 10.95 | 10.95 | -0.64 (-5.52%) | 3,878,270 |
