| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 11.8 | 11.85 | 11.64 | 11.77 | 11.77 | +0.01 (+0.09%) | 889,100 |
| 5 Jul 2023 | CNY | 11.64 | 11.85 | 11.6 | 11.76 | 11.76 | +0.12 (+1.03%) | 1,142,500 |
| 4 Jul 2023 | CNY | 11.71 | 11.71 | 11.52 | 11.64 | 11.64 | +0.05 (+0.43%) | 1,055,100 |
| 3 Jul 2023 | CNY | 11.65 | 11.77 | 11.53 | 11.59 | 11.59 | -0.01 (-0.09%) | 1,067,201 |
| 30 Jun 2023 | CNY | 11.18 | 11.68 | 11.13 | 11.6 | 11.6 | +0.46 (+4.13%) | 1,576,300 |
| 29 Jun 2023 | CNY | 11.11 | 11.19 | 10.85 | 11.14 | 11.14 | +0.13 (+1.18%) | 623,300 |
| 28 Jun 2023 | CNY | 11.02 | 11.1 | 10.74 | 11.01 | 11.01 | +0.05 (+0.46%) | 940,400 |
| 27 Jun 2023 | CNY | 10.79 | 10.99 | 10.6 | 10.96 | 10.96 | +0.32 (+3.01%) | 879,600 |
| 26 Jun 2023 | CNY | 10.88 | 10.88 | 10.59 | 10.64 | 10.64 | -0.25 (-2.30%) | 729,100 |
| 21 Jun 2023 | CNY | 11.15 | 11.15 | 10.86 | 10.89 | 10.89 | -0.12 (-1.09%) | 754,500 |
| 20 Jun 2023 | CNY | 11.14 | 11.14 | 10.91 | 11.01 | 11.01 | -0.12 (-1.08%) | 942,500 |
| 19 Jun 2023 | CNY | 11.35 | 11.35 | 11 | 11.13 | 11.13 | -0.14 (-1.24%) | 917,100 |
| 16 Jun 2023 | CNY | 11.35 | 11.47 | 11.23 | 11.27 | 11.27 | -0.12 (-1.05%) | 669,300 |
| 15 Jun 2023 | CNY | 11.55 | 11.64 | 11.31 | 11.39 | 11.39 | -0.22 (-1.89%) | 984,500 |
| 14 Jun 2023 | CNY | 11.63 | 11.74 | 11.48 | 11.61 | 11.61 | +0.1 (+0.87%) | 1,069,100 |
| 13 Jun 2023 | CNY | 11.51 | 11.64 | 11.4 | 11.51 | 11.51 | 0.0 (0.0%) | 753,900 |
| 12 Jun 2023 | CNY | 11.36 | 11.59 | 11.05 | 11.51 | 11.51 | +0.11 (+0.96%) | 1,053,101 |
| 9 Jun 2023 | CNY | 11.7 | 11.74 | 11.31 | 11.4 | 11.4 | -0.23 (-1.98%) | 651,000 |
| 8 Jun 2023 | CNY | 11.65 | 11.77 | 11.51 | 11.63 | 11.63 | +0.08 (+0.69%) | 732,200 |
| 7 Jun 2023 | CNY | 11.46 | 11.66 | 11.42 | 11.55 | 11.55 | +0.09 (+0.79%) | 581,700 |
| 6 Jun 2023 | CNY | 11.72 | 11.82 | 11.46 | 11.46 | 11.46 | -0.26 (-2.22%) | 996,200 |
| 5 Jun 2023 | CNY | 11.65 | 11.76 | 11.6 | 11.72 | 11.72 | -0.05 (-0.42%) | 634,800 |
| 2 Jun 2023 | CNY | 11.8 | 11.93 | 11.67 | 11.77 | 11.77 | +0.13 (+1.12%) | 952,348 |
| 1 Jun 2023 | CNY | 11.76 | 11.88 | 11.54 | 11.64 | 11.64 | -0.14 (-1.19%) | 1,101,775 |
| 31 May 2023 | CNY | 11.98 | 12.04 | 11.71 | 11.78 | 11.78 | -0.27 (-2.24%) | 1,606,974 |
| 30 May 2023 | CNY | 11.8 | 12.55 | 11.59 | 12.05 | 12.05 | +0.37 (+3.17%) | 4,433,207 |
| 29 May 2023 | CNY | 11.35 | 11.79 | 11.28 | 11.68 | 11.68 | +0.4 (+3.55%) | 1,548,700 |
| 26 May 2023 | CNY | 11.26 | 11.35 | 10.94 | 11.28 | 11.28 | +0.14 (+1.26%) | 1,303,309 |
| 25 May 2023 | CNY | 11.33 | 11.33 | 11 | 11.14 | 11.14 | -0.24 (-2.11%) | 1,458,601 |
| 24 May 2023 | CNY | 11.52 | 11.52 | 11.34 | 11.38 | 11.38 | -0.14 (-1.22%) | 488,100 |
