| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 10.55 | 10.61 | 10.46 | 10.56 | 10.56 | -0.12 (-1.12%) | 61,434,626 |
| 28 Jun 2023 | CNY | 10.22 | 10.69 | 10.2 | 10.68 | 10.68 | +0.38 (+3.69%) | 107,057,281 |
| 27 Jun 2023 | CNY | 10.44 | 10.47 | 10.15 | 10.3 | 10.3 | -0.07 (-0.68%) | 44,140,760 |
| 26 Jun 2023 | CNY | 10.03 | 10.43 | 10.01 | 10.37 | 10.37 | +0.31 (+3.08%) | 73,917,965 |
| 21 Jun 2023 | CNY | 10.03 | 10.23 | 10.01 | 10.06 | 10.06 | -0.01 (-0.10%) | 29,456,363 |
| 20 Jun 2023 | CNY | 10.25 | 10.27 | 10.06 | 10.07 | 10.07 | -0.2 (-1.95%) | 36,125,830 |
| 19 Jun 2023 | CNY | 10.33 | 10.36 | 10.24 | 10.27 | 10.27 | -0.06 (-0.58%) | 27,409,303 |
| 16 Jun 2023 | CNY | 10.39 | 10.39 | 10.3 | 10.33 | 10.33 | -0.39 (-3.64%) | 37,406,541 |
| 15 Jun 2023 | CNY | 10.64 | 10.74 | 10.54 | 10.72 | 10.72 | +0.12 (+1.13%) | 37,853,961 |
| 14 Jun 2023 | CNY | 10.61 | 10.66 | 10.52 | 10.6 | 10.6 | -0.07 (-0.66%) | 29,251,559 |
| 13 Jun 2023 | CNY | 10.47 | 10.7 | 10.44 | 10.67 | 10.67 | +0.19 (+1.81%) | 36,740,164 |
| 12 Jun 2023 | CNY | 10.43 | 10.55 | 10.37 | 10.48 | 10.48 | +0.05 (+0.48%) | 26,462,789 |
| 9 Jun 2023 | CNY | 10.35 | 10.47 | 10.24 | 10.43 | 10.43 | +0.11 (+1.07%) | 29,972,756 |
| 8 Jun 2023 | CNY | 10.27 | 10.35 | 10.19 | 10.32 | 10.32 | +0.04 (+0.39%) | 30,437,627 |
| 7 Jun 2023 | CNY | 10.4 | 10.47 | 10.23 | 10.28 | 10.28 | -0.12 (-1.15%) | 38,529,802 |
| 6 Jun 2023 | CNY | 10.79 | 10.79 | 10.32 | 10.4 | 10.4 | -0.42 (-3.88%) | 68,393,361 |
| 5 Jun 2023 | CNY | 10.97 | 10.99 | 10.75 | 10.82 | 10.82 | -0.1 (-0.92%) | 42,105,246 |
| 2 Jun 2023 | CNY | 10.9 | 11.04 | 10.86 | 10.92 | 10.92 | +0.05 (+0.46%) | 46,143,737 |
| 1 Jun 2023 | CNY | 10.87 | 10.99 | 10.83 | 10.87 | 10.87 | -0.05 (-0.46%) | 45,744,002 |
| 31 May 2023 | CNY | 11.05 | 11.13 | 10.83 | 10.92 | 10.92 | -0.28 (-2.50%) | 75,063,031 |
| 30 May 2023 | CNY | 11.24 | 11.46 | 11 | 11.2 | 11.2 | -0.08 (-0.71%) | 105,721,256 |
| 29 May 2023 | CNY | 10.75 | 11.3 | 10.66 | 11.28 | 11.28 | +0.47 (+4.35%) | 120,566,170 |
| 26 May 2023 | CNY | 11.13 | 11.13 | 10.71 | 10.81 | 10.81 | -0.22 (-1.99%) | 73,079,064 |
| 25 May 2023 | CNY | 10.7 | 11.08 | 10.65 | 11.03 | 11.03 | +0.26 (+2.41%) | 90,317,832 |
| 24 May 2023 | CNY | 10.88 | 11.12 | 10.73 | 10.77 | 10.77 | -0.11 (-1.01%) | 59,781,974 |
| 23 May 2023 | CNY | 11.11 | 11.18 | 10.86 | 10.88 | 10.88 | -0.24 (-2.16%) | 75,227,823 |
| 22 May 2023 | CNY | 10.4 | 11.28 | 10.4 | 11.12 | 11.12 | +0.64 (+6.11%) | 113,877,947 |
| 19 May 2023 | CNY | 10.6 | 10.6 | 10.39 | 10.48 | 10.48 | -0.21 (-1.96%) | 51,756,491 |
| 18 May 2023 | CNY | 10.96 | 10.96 | 10.64 | 10.69 | 10.69 | -0.22 (-2.02%) | 58,368,882 |
| 17 May 2023 | CNY | 10.82 | 10.99 | 10.7 | 10.91 | 10.91 | +0.07 (+0.65%) | 54,096,528 |
