| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 11.65 | 11.74 | 11.46 | 11.57 | 11.57 | -0.18 (-1.53%) | 23,074,316 |
| 27 Jun 2023 | CNY | 11.61 | 11.78 | 11.55 | 11.75 | 11.75 | +0.08 (+0.69%) | 12,601,351 |
| 26 Jun 2023 | CNY | 11.51 | 11.85 | 11.5 | 11.67 | 11.67 | +0.07 (+0.60%) | 22,454,711 |
| 21 Jun 2023 | CNY | 11.87 | 11.91 | 11.51 | 11.6 | 11.6 | -0.33 (-2.77%) | 21,271,311 |
| 20 Jun 2023 | CNY | 11.93 | 12.05 | 11.8 | 11.93 | 11.93 | -0.07 (-0.58%) | 15,824,655 |
| 19 Jun 2023 | CNY | 12.23 | 12.26 | 11.88 | 12 | 12 | -0.27 (-2.20%) | 20,597,408 |
| 16 Jun 2023 | CNY | 12.19 | 12.37 | 12.15 | 12.27 | 12.27 | +0.15 (+1.24%) | 25,911,512 |
| 15 Jun 2023 | CNY | 12.32 | 12.46 | 11.98 | 12.12 | 12.12 | -0.42 (-3.35%) | 48,144,982 |
| 14 Jun 2023 | CNY | 12.32 | 12.6 | 12.28 | 12.54 | 12.54 | +0.22 (+1.79%) | 22,605,734 |
| 13 Jun 2023 | CNY | 12.43 | 12.47 | 12.23 | 12.32 | 12.32 | -0.15 (-1.20%) | 17,313,974 |
| 12 Jun 2023 | CNY | 12.36 | 12.5 | 12.26 | 12.47 | 12.47 | +0.02 (+0.16%) | 12,229,888 |
| 9 Jun 2023 | CNY | 12.29 | 12.55 | 12.21 | 12.45 | 12.45 | +0.34 (+2.81%) | 24,740,651 |
| 8 Jun 2023 | CNY | 12 | 12.14 | 11.85 | 12.11 | 12.11 | +0.01 (+0.08%) | 17,924,040 |
| 7 Jun 2023 | CNY | 12.26 | 12.38 | 12.06 | 12.1 | 12.1 | -0.15 (-1.22%) | 17,134,576 |
| 6 Jun 2023 | CNY | 12.39 | 12.58 | 12.18 | 12.25 | 12.25 | -0.09 (-0.73%) | 15,770,043 |
| 5 Jun 2023 | CNY | 12.48 | 12.57 | 12.33 | 12.34 | 12.34 | -0.4 (-3.14%) | 19,537,855 |
| 2 Jun 2023 | CNY | 12.95 | 13.04 | 12.68 | 12.74 | 12.74 | -0.1 (-0.78%) | 29,096,501 |
| 1 Jun 2023 | CNY | 13 | 13.05 | 12.69 | 12.84 | 12.84 | -0.11 (-0.85%) | 23,829,218 |
| 31 May 2023 | CNY | 12.56 | 13.13 | 12.56 | 12.95 | 12.95 | +0.5 (+4.02%) | 41,134,531 |
| 30 May 2023 | CNY | 12.28 | 12.68 | 12.25 | 12.45 | 12.45 | +0.11 (+0.89%) | 17,134,424 |
| 29 May 2023 | CNY | 12.11 | 12.4 | 12.07 | 12.34 | 12.34 | +0.16 (+1.31%) | 18,785,915 |
| 26 May 2023 | CNY | 12.08 | 12.35 | 12.05 | 12.18 | 12.18 | -0.06 (-0.49%) | 20,342,936 |
| 25 May 2023 | CNY | 12.3 | 12.3 | 12.05 | 12.24 | 12.24 | -0.22 (-1.77%) | 22,665,681 |
| 24 May 2023 | CNY | 12.24 | 12.63 | 12.22 | 12.46 | 12.46 | +0.31 (+2.55%) | 22,114,278 |
| 23 May 2023 | CNY | 12.18 | 12.25 | 12.08 | 12.15 | 12.15 | -0.1 (-0.82%) | 9,310,723 |
| 22 May 2023 | CNY | 12.27 | 12.32 | 12.18 | 12.25 | 12.25 | -0.03 (-0.24%) | 14,189,324 |
| 19 May 2023 | CNY | 12 | 12.35 | 11.93 | 12.28 | 12.28 | +0.09 (+0.74%) | 21,241,426 |
| 18 May 2023 | CNY | 12.08 | 12.33 | 12 | 12.19 | 12.19 | +0.17 (+1.41%) | 22,907,633 |
| 17 May 2023 | CNY | 12.04 | 12.16 | 11.96 | 12.02 | 12.02 | -0.17 (-1.39%) | 19,194,944 |
| 16 May 2023 | CNY | 12.45 | 12.6 | 12.15 | 12.19 | 12.19 | -0.35 (-2.79%) | 16,506,809 |
