| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 12.58 | 12.94 | 12.44 | 12.72 | 12.72 | +0.17 (+1.35%) | 9,765,232 |
| 5 Jul 2023 | CNY | 12.73 | 12.74 | 12.5 | 12.55 | 12.55 | -0.24 (-1.88%) | 9,564,758 |
| 4 Jul 2023 | CNY | 12.72 | 12.99 | 12.71 | 12.79 | 12.79 | -0.01 (-0.08%) | 6,891,249 |
| 3 Jul 2023 | CNY | 12.9 | 13.02 | 12.62 | 12.8 | 12.8 | +0.04 (+0.31%) | 10,959,401 |
| 30 Jun 2023 | CNY | 12.72 | 12.98 | 12.67 | 12.76 | 12.76 | -0.05 (-0.39%) | 9,040,549 |
| 29 Jun 2023 | CNY | 12.69 | 13.05 | 12.64 | 12.81 | 12.81 | +0.21 (+1.67%) | 16,028,409 |
| 28 Jun 2023 | CNY | 12.32 | 12.78 | 12 | 12.6 | 12.6 | +0.22 (+1.78%) | 13,037,995 |
| 27 Jun 2023 | CNY | 12.14 | 12.49 | 12.14 | 12.38 | 12.38 | +0.19 (+1.56%) | 7,514,635 |
| 26 Jun 2023 | CNY | 12.47 | 12.6 | 12.11 | 12.19 | 12.19 | -0.27 (-2.17%) | 12,646,858 |
| 21 Jun 2023 | CNY | 12.65 | 12.76 | 12.41 | 12.46 | 12.46 | -0.19 (-1.50%) | 12,070,905 |
| 20 Jun 2023 | CNY | 12.95 | 12.95 | 12.56 | 12.65 | 12.65 | -0.32 (-2.47%) | 17,101,309 |
| 19 Jun 2023 | CNY | 12.17 | 13 | 12.15 | 12.97 | 12.97 | +0.71 (+5.79%) | 39,217,558 |
| 16 Jun 2023 | CNY | 11.35 | 12.35 | 11.35 | 12.26 | 12.26 | +0.84 (+7.36%) | 37,460,731 |
| 15 Jun 2023 | CNY | 10.84 | 11.84 | 10.84 | 11.42 | 11.42 | +0.62 (+5.74%) | 18,349,048 |
| 14 Jun 2023 | CNY | 10.85 | 10.88 | 10.74 | 10.8 | 10.8 | -0.05 (-0.46%) | 2,877,082 |
| 13 Jun 2023 | CNY | 10.89 | 10.94 | 10.79 | 10.85 | 10.85 | -0.15 (-1.36%) | 3,633,278 |
| 12 Jun 2023 | CNY | 10.8 | 11.02 | 10.75 | 11 | 11 | +0.2 (+1.85%) | 4,925,884 |
| 9 Jun 2023 | CNY | 10.81 | 10.81 | 10.63 | 10.8 | 10.8 | +0.03 (+0.28%) | 3,853,434 |
| 8 Jun 2023 | CNY | 10.8 | 10.84 | 10.66 | 10.77 | 10.77 | -0.08 (-0.74%) | 4,759,723 |
| 7 Jun 2023 | CNY | 10.9 | 10.95 | 10.76 | 10.85 | 10.85 | -0.06 (-0.55%) | 4,959,022 |
| 6 Jun 2023 | CNY | 11.31 | 11.31 | 10.9 | 10.91 | 10.91 | -0.35 (-3.11%) | 6,957,210 |
| 5 Jun 2023 | CNY | 11.28 | 11.39 | 11.21 | 11.26 | 11.26 | -0.02 (-0.18%) | 3,347,099 |
| 2 Jun 2023 | CNY | 11.12 | 11.45 | 11.1 | 11.28 | 11.28 | +0.18 (+1.62%) | 5,624,800 |
| 1 Jun 2023 | CNY | 11 | 11.15 | 10.91 | 11.1 | 11.1 | +0.1 (+0.91%) | 4,248,001 |
| 31 May 2023 | CNY | 11.08 | 11.17 | 10.98 | 11 | 11 | -0.11 (-0.99%) | 4,849,001 |
| 30 May 2023 | CNY | 11.27 | 11.27 | 10.95 | 11.11 | 11.11 | -0.14 (-1.24%) | 5,061,100 |
| 29 May 2023 | CNY | 11.4 | 11.51 | 11.2 | 11.25 | 11.25 | -0.1 (-0.88%) | 4,753,002 |
| 26 May 2023 | CNY | 11.38 | 11.44 | 11.24 | 11.35 | 11.35 | -0.04 (-0.35%) | 3,672,700 |
| 25 May 2023 | CNY | 11.5 | 11.66 | 11.24 | 11.39 | 11.39 | -0.15 (-1.30%) | 5,766,537 |
| 24 May 2023 | CNY | 11.36 | 11.74 | 11.26 | 11.54 | 11.54 | +0.18 (+1.58%) | 6,932,850 |
