| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | CNY | 12.59 | 12.95 | 12.49 | 12.78 | 12.78 | +0.13 (+1.03%) | 11,767,000 |
| 15 Jun 2023 | CNY | 12.85 | 12.93 | 12.63 | 12.65 | 12.65 | -0.18 (-1.40%) | 12,071,495 |
| 14 Jun 2023 | CNY | 12.81 | 12.92 | 12.61 | 12.83 | 12.83 | -0.04 (-0.31%) | 15,618,598 |
| 13 Jun 2023 | CNY | 12.7 | 12.95 | 12.44 | 12.87 | 12.87 | +0.31 (+2.47%) | 20,010,922 |
| 12 Jun 2023 | CNY | 12.49 | 12.77 | 12.45 | 12.56 | 12.56 | +0.06 (+0.48%) | 12,344,168 |
| 9 Jun 2023 | CNY | 12.44 | 12.6 | 12.33 | 12.5 | 12.5 | +0.03 (+0.24%) | 11,478,921 |
| 8 Jun 2023 | CNY | 12.42 | 12.58 | 12.24 | 12.47 | 12.47 | +0.01 (+0.08%) | 10,855,189 |
| 7 Jun 2023 | CNY | 12.22 | 12.71 | 12.17 | 12.46 | 12.46 | +0.21 (+1.71%) | 12,910,774 |
| 6 Jun 2023 | CNY | 12.42 | 12.74 | 12.23 | 12.25 | 12.25 | -0.17 (-1.37%) | 14,500,743 |
| 5 Jun 2023 | CNY | 12.46 | 12.59 | 12.38 | 12.42 | 12.42 | +0.06 (+0.49%) | 7,370,763 |
| 2 Jun 2023 | CNY | 12.4 | 12.5 | 12.31 | 12.36 | 12.36 | 0.0 (0.0%) | 6,924,243 |
| 1 Jun 2023 | CNY | 12.25 | 12.45 | 12.13 | 12.36 | 12.36 | +0.05 (+0.41%) | 8,218,900 |
| 31 May 2023 | CNY | 12.14 | 12.35 | 12.07 | 12.31 | 12.31 | +0.16 (+1.32%) | 9,981,704 |
| 30 May 2023 | CNY | 11.91 | 12.15 | 11.7 | 12.15 | 12.15 | +0.26 (+2.19%) | 8,787,846 |
| 29 May 2023 | CNY | 11.9 | 12.14 | 11.85 | 11.89 | 11.89 | +0.1 (+0.85%) | 8,939,506 |
| 26 May 2023 | CNY | 11.58 | 11.84 | 11.52 | 11.79 | 11.79 | +0.2 (+1.73%) | 8,876,353 |
| 25 May 2023 | CNY | 11.56 | 11.89 | 11.34 | 11.59 | 11.59 | -0.01 (-0.09%) | 10,335,171 |
| 24 May 2023 | CNY | 11.63 | 11.75 | 11.45 | 11.6 | 11.6 | 0.0 (0.0%) | 7,072,201 |
| 23 May 2023 | CNY | 11.71 | 11.79 | 11.56 | 11.6 | 11.6 | -0.13 (-1.11%) | 6,460,392 |
| 22 May 2023 | CNY | 11.87 | 11.96 | 11.65 | 11.73 | 11.73 | -0.21 (-1.76%) | 8,112,320 |
| 19 May 2023 | CNY | 12 | 12.11 | 11.83 | 11.94 | 11.94 | -0.09 (-0.75%) | 7,465,984 |
| 18 May 2023 | CNY | 11.86 | 12.08 | 11.8 | 12.03 | 12.03 | +0.16 (+1.35%) | 8,360,888 |
| 17 May 2023 | CNY | 11.73 | 11.92 | 11.66 | 11.87 | 11.87 | +0.12 (+1.02%) | 5,459,352 |
| 16 May 2023 | CNY | 12.15 | 12.18 | 11.73 | 11.75 | 11.75 | -0.35 (-2.89%) | 9,163,282 |
| 15 May 2023 | CNY | 12.19 | 12.23 | 11.85 | 12.1 | 12.1 | 0.0 (0.0%) | 9,441,809 |
| 12 May 2023 | CNY | 12.28 | 12.36 | 12.05 | 12.1 | 12.1 | -0.2 (-1.63%) | 9,408,450 |
| 11 May 2023 | CNY | 12.5 | 12.64 | 12.28 | 12.3 | 12.3 | -0.19 (-1.52%) | 8,101,874 |
| 10 May 2023 | CNY | 12.62 | 12.8 | 12.36 | 12.49 | 12.49 | -0.16 (-1.26%) | 11,005,886 |
| 9 May 2023 | CNY | 12.9 | 12.91 | 12.61 | 12.65 | 12.65 | -0.34 (-2.62%) | 14,620,097 |
| 8 May 2023 | CNY | 12.68 | 13.18 | 12.51 | 12.99 | 12.99 | +0.38 (+3.01%) | 19,871,635 |
