| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 11.8 | 11.95 | 11.67 | 11.71 | 11.71 | -0.13 (-1.10%) | 6,967,677 |
| 5 Jul 2023 | CNY | 11.7 | 11.95 | 11.66 | 11.84 | 11.84 | +0.14 (+1.20%) | 11,395,277 |
| 4 Jul 2023 | CNY | 11.7 | 11.74 | 11.58 | 11.7 | 11.7 | -0.04 (-0.34%) | 6,298,004 |
| 3 Jul 2023 | CNY | 11.58 | 11.84 | 11.54 | 11.74 | 11.74 | +0.16 (+1.38%) | 9,614,574 |
| 30 Jun 2023 | CNY | 11.53 | 11.65 | 11.43 | 11.58 | 11.58 | +0.01 (+0.09%) | 8,135,903 |
| 29 Jun 2023 | CNY | 11.76 | 11.86 | 11.53 | 11.57 | 11.57 | -0.34 (-2.85%) | 13,716,075 |
| 28 Jun 2023 | CNY | 11.59 | 12.11 | 11.59 | 11.91 | 11.91 | +0.17 (+1.45%) | 18,575,188 |
| 27 Jun 2023 | CNY | 12.05 | 12.15 | 11.63 | 11.74 | 11.74 | -0.3 (-2.49%) | 15,607,164 |
| 26 Jun 2023 | CNY | 11.1 | 12.1 | 11.1 | 12.04 | 12.04 | +0.95 (+8.57%) | 26,892,284 |
| 21 Jun 2023 | CNY | 11.11 | 11.3 | 11.08 | 11.09 | 11.09 | -0.09 (-0.81%) | 6,338,967 |
| 20 Jun 2023 | CNY | 11.45 | 11.45 | 11.16 | 11.18 | 11.18 | -0.33 (-2.87%) | 9,259,833 |
| 19 Jun 2023 | CNY | 11.56 | 11.66 | 11.44 | 11.51 | 11.51 | -0.02 (-0.17%) | 6,859,600 |
| 16 Jun 2023 | CNY | 11.43 | 11.56 | 11.36 | 11.53 | 11.53 | +0.11 (+0.96%) | 7,057,842 |
| 15 Jun 2023 | CNY | 11.32 | 11.43 | 11.27 | 11.42 | 11.42 | +0.12 (+1.06%) | 7,096,574 |
| 14 Jun 2023 | CNY | 11.51 | 11.51 | 11.26 | 11.3 | 11.3 | -0.21 (-1.82%) | 8,655,080 |
| 13 Jun 2023 | CNY | 11.43 | 11.57 | 11.37 | 11.51 | 11.51 | +0.05 (+0.44%) | 8,227,206 |
| 12 Jun 2023 | CNY | 11.86 | 11.86 | 11.4 | 11.46 | 11.46 | -0.53 (-4.42%) | 16,574,605 |
| 9 Jun 2023 | CNY | 12.26 | 12.35 | 11.9 | 11.99 | 11.99 | -0.37 (-2.99%) | 14,647,306 |
| 8 Jun 2023 | CNY | 12.3 | 12.64 | 12.2 | 12.36 | 12.36 | +0.02 (+0.16%) | 12,827,320 |
| 7 Jun 2023 | CNY | 12.57 | 12.57 | 12.2 | 12.34 | 12.34 | -0.22 (-1.75%) | 13,790,250 |
| 6 Jun 2023 | CNY | 12.12 | 12.67 | 12.07 | 12.56 | 12.56 | +0.36 (+2.95%) | 24,025,192 |
| 5 Jun 2023 | CNY | 12.15 | 12.35 | 12.03 | 12.2 | 12.2 | -0.11 (-0.89%) | 12,999,326 |
| 2 Jun 2023 | CNY | 12.19 | 12.48 | 12.12 | 12.31 | 12.31 | +0.31 (+2.58%) | 20,101,136 |
| 1 Jun 2023 | CNY | 12.03 | 12.18 | 11.87 | 12 | 12 | -0.07 (-0.58%) | 14,298,994 |
| 31 May 2023 | CNY | 12.21 | 12.35 | 12.02 | 12.07 | 12.07 | -0.3 (-2.43%) | 16,148,351 |
| 30 May 2023 | CNY | 12.52 | 12.73 | 12.28 | 12.37 | 12.37 | -0.49 (-3.81%) | 23,917,426 |
| 29 May 2023 | CNY | 12.1 | 13.03 | 11.95 | 12.86 | 12.86 | +0.64 (+5.24%) | 36,912,727 |
| 26 May 2023 | CNY | 12.68 | 12.96 | 12.05 | 12.22 | 12.22 | -0.44 (-3.48%) | 28,603,812 |
| 25 May 2023 | CNY | 12.64 | 12.95 | 12.45 | 12.66 | 12.66 | -0.04 (-0.31%) | 30,845,603 |
| 24 May 2023 | CNY | 12.6 | 13.27 | 12.4 | 12.7 | 12.7 | -0.34 (-2.61%) | 36,434,926 |
