| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 9.98 | 10.06 | 9.97 | 9.99 | 9.99 | +0.02 (+0.20%) | 7,439,947 |
| 30 Jun 2023 | CNY | 9.77 | 10.04 | 9.76 | 9.97 | 9.97 | +0.21 (+2.15%) | 10,253,041 |
| 29 Jun 2023 | CNY | 9.71 | 9.86 | 9.7 | 9.76 | 9.76 | +0.01 (+0.10%) | 6,493,375 |
| 28 Jun 2023 | CNY | 9.86 | 9.86 | 9.7 | 9.75 | 9.75 | -0.12 (-1.22%) | 6,951,932 |
| 27 Jun 2023 | CNY | 9.75 | 9.91 | 9.72 | 9.87 | 9.87 | +0.17 (+1.75%) | 8,033,531 |
| 26 Jun 2023 | CNY | 9.95 | 9.95 | 9.67 | 9.7 | 9.7 | -0.25 (-2.51%) | 11,195,192 |
| 21 Jun 2023 | CNY | 9.96 | 10.04 | 9.93 | 9.95 | 9.95 | -0.01 (-0.10%) | 7,819,117 |
| 20 Jun 2023 | CNY | 10 | 10.06 | 9.96 | 9.96 | 9.96 | -0.09 (-0.90%) | 10,172,570 |
| 19 Jun 2023 | CNY | 10.17 | 10.17 | 10.04 | 10.05 | 10.05 | -0.11 (-1.08%) | 7,991,046 |
| 16 Jun 2023 | CNY | 10.15 | 10.26 | 10.08 | 10.16 | 10.16 | +0.03 (+0.30%) | 8,153,443 |
| 15 Jun 2023 | CNY | 10.11 | 10.15 | 9.96 | 10.13 | 10.13 | +0.03 (+0.30%) | 11,170,011 |
| 14 Jun 2023 | CNY | 10.3 | 10.37 | 10.1 | 10.1 | 10.1 | -0.22 (-2.13%) | 17,863,229 |
| 13 Jun 2023 | CNY | 10.63 | 10.63 | 10.23 | 10.32 | 10.32 | -2.27 (-18.03%) | 27,856,470 |
| 12 Jun 2023 | CNY | 12.38 | 12.73 | 12.37 | 12.59 | 12.59 | +0.22 (+1.78%) | 29,361,859 |
| 9 Jun 2023 | CNY | 11.85 | 12.38 | 11.81 | 12.37 | 12.37 | +0.49 (+4.12%) | 23,569,427 |
| 8 Jun 2023 | CNY | 12.04 | 12.07 | 11.83 | 11.88 | 11.88 | -0.15 (-1.25%) | 13,142,818 |
| 7 Jun 2023 | CNY | 12.18 | 12.31 | 12.03 | 12.03 | 12.03 | -0.15 (-1.23%) | 11,401,313 |
| 6 Jun 2023 | CNY | 12.5 | 12.58 | 12.16 | 12.18 | 12.18 | -0.09 (-0.73%) | 17,491,214 |
| 5 Jun 2023 | CNY | 12.17 | 12.29 | 12.16 | 12.27 | 12.27 | +0.04 (+0.33%) | 8,353,811 |
| 2 Jun 2023 | CNY | 12.13 | 12.26 | 12.12 | 12.23 | 12.23 | +0.1 (+0.82%) | 7,674,521 |
| 1 Jun 2023 | CNY | 12.18 | 12.31 | 11.91 | 12.13 | 12.13 | -0.11 (-0.90%) | 11,484,794 |
| 31 May 2023 | CNY | 12.29 | 12.47 | 12.2 | 12.24 | 12.24 | -0.11 (-0.89%) | 12,226,202 |
| 30 May 2023 | CNY | 12.5 | 12.57 | 12.23 | 12.35 | 12.35 | -0.16 (-1.28%) | 9,334,469 |
| 29 May 2023 | CNY | 12.57 | 12.65 | 12.45 | 12.51 | 12.51 | -0.07 (-0.56%) | 6,506,528 |
| 26 May 2023 | CNY | 12.49 | 12.63 | 12.39 | 12.58 | 12.58 | +0.13 (+1.04%) | 6,383,985 |
| 25 May 2023 | CNY | 12.58 | 12.59 | 12.36 | 12.45 | 12.45 | -0.13 (-1.03%) | 8,962,255 |
| 24 May 2023 | CNY | 12.68 | 12.74 | 12.51 | 12.58 | 12.58 | -0.14 (-1.10%) | 7,437,057 |
| 23 May 2023 | CNY | 12.67 | 12.88 | 12.65 | 12.72 | 12.72 | +0.01 (+0.08%) | 9,896,856 |
| 22 May 2023 | CNY | 12.69 | 12.74 | 12.6 | 12.71 | 12.71 | +0.03 (+0.24%) | 6,622,406 |
| 19 May 2023 | CNY | 12.49 | 12.74 | 12.42 | 12.68 | 12.68 | +0.22 (+1.77%) | 11,737,344 |
