| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 10.32 | 10.47 | 10.31 | 10.36 | 10.36 | -0.06 (-0.58%) | 15,464,311 |
| 28 Jun 2023 | CNY | 10.31 | 10.53 | 10.11 | 10.42 | 10.42 | +0.09 (+0.87%) | 20,016,771 |
| 27 Jun 2023 | CNY | 10.38 | 10.4 | 10.06 | 10.33 | 10.33 | +0.08 (+0.78%) | 22,283,484 |
| 26 Jun 2023 | CNY | 10.21 | 10.85 | 10.15 | 10.25 | 10.25 | -0.11 (-1.06%) | 36,762,122 |
| 21 Jun 2023 | CNY | 10.48 | 10.66 | 10.33 | 10.36 | 10.36 | -0.17 (-1.61%) | 23,727,556 |
| 20 Jun 2023 | CNY | 10.42 | 10.72 | 10.34 | 10.53 | 10.53 | +0.03 (+0.29%) | 32,673,968 |
| 19 Jun 2023 | CNY | 10.47 | 10.7 | 10.43 | 10.5 | 10.5 | +0.05 (+0.48%) | 28,786,425 |
| 16 Jun 2023 | CNY | 10.38 | 10.55 | 10.34 | 10.45 | 10.45 | +0.06 (+0.58%) | 28,764,953 |
| 15 Jun 2023 | CNY | 10.2 | 10.63 | 10.1 | 10.39 | 10.39 | +0.14 (+1.37%) | 43,085,895 |
| 14 Jun 2023 | CNY | 10.25 | 10.47 | 10.22 | 10.25 | 10.25 | -0.05 (-0.49%) | 31,167,687 |
| 13 Jun 2023 | CNY | 10.32 | 10.47 | 10.2 | 10.3 | 10.3 | -0.05 (-0.48%) | 44,212,340 |
| 12 Jun 2023 | CNY | 9.95 | 10.64 | 9.87 | 10.35 | 10.35 | +0.17 (+1.67%) | 74,177,512 |
| 9 Jun 2023 | CNY | 9.35 | 10.18 | 9.35 | 10.18 | 10.18 | +0.93 (+10.05%) | 53,747,213 |
| 8 Jun 2023 | CNY | 9.52 | 9.6 | 9.21 | 9.25 | 9.25 | -0.32 (-3.34%) | 22,333,259 |
| 7 Jun 2023 | CNY | 9.68 | 9.73 | 9.52 | 9.57 | 9.57 | -0.11 (-1.14%) | 13,088,380 |
| 6 Jun 2023 | CNY | 9.9 | 9.98 | 9.66 | 9.68 | 9.68 | -0.27 (-2.71%) | 16,964,979 |
| 5 Jun 2023 | CNY | 10.2 | 10.26 | 9.92 | 9.95 | 9.95 | -0.04 (-0.40%) | 20,073,263 |
| 2 Jun 2023 | CNY | 9.8 | 10.14 | 9.8 | 9.99 | 9.99 | +0.14 (+1.42%) | 22,731,281 |
| 1 Jun 2023 | CNY | 9.65 | 10 | 9.56 | 9.85 | 9.85 | +0.18 (+1.86%) | 25,668,018 |
| 31 May 2023 | CNY | 9.66 | 9.74 | 9.58 | 9.67 | 9.67 | -0.04 (-0.41%) | 10,554,129 |
| 30 May 2023 | CNY | 9.76 | 9.86 | 9.6 | 9.71 | 9.71 | -0.05 (-0.51%) | 15,132,294 |
| 29 May 2023 | CNY | 9.95 | 9.99 | 9.73 | 9.76 | 9.76 | -0.28 (-2.79%) | 18,638,348 |
| 26 May 2023 | CNY | 9.97 | 10.07 | 9.6 | 10.04 | 10.04 | +0.07 (+0.70%) | 26,665,355 |
| 25 May 2023 | CNY | 10.06 | 10.2 | 9.81 | 9.97 | 9.97 | -0.12 (-1.19%) | 23,388,084 |
| 24 May 2023 | CNY | 10.1 | 10.34 | 10.02 | 10.09 | 10.09 | -0.16 (-1.56%) | 20,592,899 |
| 23 May 2023 | CNY | 10.44 | 10.69 | 10.22 | 10.25 | 10.25 | -0.25 (-2.38%) | 30,839,988 |
| 22 May 2023 | CNY | 10.99 | 11.18 | 10.46 | 10.5 | 10.5 | -0.15 (-1.41%) | 45,534,530 |
| 19 May 2023 | CNY | 10.62 | 10.74 | 10.45 | 10.65 | 10.65 | -0.04 (-0.37%) | 17,435,415 |
| 18 May 2023 | CNY | 10.69 | 10.75 | 10.56 | 10.69 | 10.69 | -0.09 (-0.83%) | 25,812,063 |
| 17 May 2023 | CNY | 10.55 | 10.79 | 10.36 | 10.78 | 10.78 | +0.19 (+1.79%) | 34,601,505 |
