| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 10.82 | 11.32 | 10.76 | 10.97 | 10.97 | +0.17 (+1.57%) | 10,238,420 |
| 13 Jul 2023 | CNY | 10.9 | 10.94 | 10.68 | 10.8 | 10.8 | -0.09 (-0.83%) | 5,641,390 |
| 12 Jul 2023 | CNY | 10.96 | 11.04 | 10.85 | 10.89 | 10.89 | -0.07 (-0.64%) | 3,748,530 |
| 11 Jul 2023 | CNY | 10.91 | 11 | 10.8 | 10.96 | 10.96 | +0.02 (+0.18%) | 3,530,700 |
| 10 Jul 2023 | CNY | 10.75 | 10.99 | 10.73 | 10.94 | 10.94 | +0.16 (+1.48%) | 5,507,200 |
| 7 Jul 2023 | CNY | 10.67 | 10.8 | 10.59 | 10.78 | 10.78 | +0.04 (+0.37%) | 3,826,640 |
| 6 Jul 2023 | CNY | 10.68 | 10.85 | 10.64 | 10.74 | 10.74 | +0.01 (+0.09%) | 5,220,040 |
| 5 Jul 2023 | CNY | 10.93 | 11.02 | 10.68 | 10.73 | 10.73 | -0.26 (-2.37%) | 5,614,400 |
| 4 Jul 2023 | CNY | 10.88 | 11.08 | 10.76 | 10.99 | 10.99 | +0.08 (+0.73%) | 5,437,100 |
| 3 Jul 2023 | CNY | 10.68 | 11.05 | 10.65 | 10.91 | 10.91 | +0.2 (+1.87%) | 7,891,970 |
| 30 Jun 2023 | CNY | 10.5 | 10.89 | 10.4 | 10.71 | 10.71 | +0.21 (+2%) | 5,536,160 |
| 29 Jun 2023 | CNY | 10.77 | 10.82 | 10.48 | 10.5 | 10.5 | -0.22 (-2.05%) | 5,391,580 |
| 28 Jun 2023 | CNY | 10.95 | 10.98 | 10.66 | 10.72 | 10.72 | -0.18 (-1.65%) | 4,859,710 |
| 27 Jun 2023 | CNY | 10.59 | 11.08 | 10.59 | 10.9 | 10.9 | +0.3 (+2.83%) | 6,552,480 |
| 26 Jun 2023 | CNY | 10.78 | 11.09 | 10.55 | 10.6 | 10.6 | -0.21 (-1.94%) | 5,964,330 |
| 21 Jun 2023 | CNY | 10.96 | 11.2 | 10.79 | 10.81 | 10.81 | -0.14 (-1.28%) | 6,026,020 |
| 20 Jun 2023 | CNY | 11.25 | 11.3 | 10.92 | 10.95 | 10.95 | -0.32 (-2.84%) | 6,458,570 |
| 19 Jun 2023 | CNY | 11.25 | 11.42 | 11.18 | 11.27 | 11.27 | -0.04 (-0.35%) | 5,759,850 |
| 16 Jun 2023 | CNY | 11.55 | 11.58 | 11.27 | 11.31 | 11.31 | -0.24 (-2.08%) | 10,387,190 |
| 15 Jun 2023 | CNY | 11.05 | 11.64 | 11.05 | 11.55 | 11.55 | +0.41 (+3.68%) | 11,844,430 |
| 14 Jun 2023 | CNY | 10.81 | 11.34 | 10.81 | 11.14 | 11.14 | +0.27 (+2.48%) | 8,099,140 |
| 13 Jun 2023 | CNY | 10.62 | 10.97 | 10.62 | 10.87 | 10.87 | +0.18 (+1.68%) | 5,175,510 |
| 12 Jun 2023 | CNY | 10.57 | 10.77 | 10.48 | 10.69 | 10.69 | +0.09 (+0.85%) | 3,571,990 |
| 9 Jun 2023 | CNY | 10.61 | 10.75 | 10.57 | 10.6 | 10.6 | -0.07 (-0.66%) | 3,472,020 |
| 8 Jun 2023 | CNY | 10.71 | 10.75 | 10.55 | 10.67 | 10.67 | -0.04 (-0.37%) | 4,778,350 |
| 7 Jun 2023 | CNY | 10.5 | 10.84 | 10.42 | 10.71 | 10.71 | +0.21 (+2%) | 6,450,180 |
| 6 Jun 2023 | CNY | 10.6 | 10.72 | 10.45 | 10.5 | 10.5 | -0.13 (-1.22%) | 4,796,220 |
| 5 Jun 2023 | CNY | 10.41 | 10.72 | 10.41 | 10.63 | 10.63 | +0.22 (+2.11%) | 4,716,800 |
| 2 Jun 2023 | CNY | 10.48 | 10.56 | 10.3 | 10.41 | 10.41 | +0.01 (+0.10%) | 3,913,800 |
| 1 Jun 2023 | CNY | 10.17 | 10.48 | 10.17 | 10.4 | 10.4 | +0.19 (+1.86%) | 5,881,320 |
