| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 12.13 | 12.36 | 11.86 | 11.89 | 11.89 | -0.36 (-2.94%) | 28,197,845 |
| 4 Jul 2023 | CNY | 12.49 | 12.5 | 12.1 | 12.25 | 12.25 | -0.27 (-2.16%) | 38,560,929 |
| 3 Jul 2023 | CNY | 11.96 | 12.71 | 11.96 | 12.52 | 12.52 | +0.59 (+4.95%) | 59,460,925 |
| 30 Jun 2023 | CNY | 11.92 | 12.15 | 11.82 | 11.93 | 11.93 | +0.01 (+0.08%) | 26,403,002 |
| 29 Jun 2023 | CNY | 11.83 | 12.13 | 11.58 | 11.92 | 11.92 | -0.07 (-0.58%) | 35,486,002 |
| 28 Jun 2023 | CNY | 11.75 | 12.02 | 11.43 | 11.99 | 11.99 | +0.36 (+3.10%) | 51,962,154 |
| 27 Jun 2023 | CNY | 10.67 | 11.63 | 10.67 | 11.63 | 11.63 | +1.06 (+10.03%) | 34,454,517 |
| 26 Jun 2023 | CNY | 11.32 | 11.32 | 10.5 | 10.57 | 10.57 | -0.82 (-7.20%) | 29,877,904 |
| 21 Jun 2023 | CNY | 11.68 | 11.7 | 11.36 | 11.39 | 11.39 | -0.33 (-2.82%) | 21,610,111 |
| 20 Jun 2023 | CNY | 11.97 | 12.1 | 11.68 | 11.72 | 11.72 | -0.24 (-2.01%) | 30,101,060 |
| 19 Jun 2023 | CNY | 12 | 12.25 | 11.81 | 11.96 | 11.96 | -0.07 (-0.58%) | 40,608,143 |
| 16 Jun 2023 | CNY | 11.4 | 12.08 | 11.4 | 12.03 | 12.03 | +0.79 (+7.03%) | 63,145,337 |
| 15 Jun 2023 | CNY | 11.27 | 11.44 | 11.01 | 11.24 | 11.24 | +0.02 (+0.18%) | 21,188,975 |
| 14 Jun 2023 | CNY | 11.19 | 11.44 | 11.14 | 11.22 | 11.22 | +0.01 (+0.09%) | 15,464,933 |
| 13 Jun 2023 | CNY | 11.22 | 11.23 | 11.05 | 11.21 | 11.21 | -0.01 (-0.09%) | 19,729,162 |
| 12 Jun 2023 | CNY | 11.36 | 11.42 | 11.2 | 11.22 | 11.22 | -0.2 (-1.75%) | 18,710,189 |
| 9 Jun 2023 | CNY | 11.65 | 11.65 | 11.26 | 11.42 | 11.42 | -0.14 (-1.21%) | 21,340,654 |
| 8 Jun 2023 | CNY | 11.35 | 11.62 | 11.29 | 11.56 | 11.56 | +0.2 (+1.76%) | 26,007,305 |
| 7 Jun 2023 | CNY | 11.33 | 11.55 | 11.33 | 11.36 | 11.36 | -0.07 (-0.61%) | 16,989,784 |
| 6 Jun 2023 | CNY | 11.52 | 11.8 | 11.35 | 11.43 | 11.43 | -0.13 (-1.12%) | 26,077,949 |
| 5 Jun 2023 | CNY | 11.62 | 11.78 | 11.53 | 11.56 | 11.56 | -0.09 (-0.77%) | 21,577,429 |
| 2 Jun 2023 | CNY | 11.66 | 11.8 | 11.55 | 11.65 | 11.65 | -0.01 (-0.09%) | 25,301,664 |
| 1 Jun 2023 | CNY | 11.65 | 11.79 | 11.35 | 11.66 | 11.66 | +0.04 (+0.34%) | 35,984,682 |
| 31 May 2023 | CNY | 11.41 | 11.77 | 11.37 | 11.62 | 11.62 | +0.11 (+0.96%) | 34,505,162 |
| 30 May 2023 | CNY | 11.13 | 11.65 | 11.1 | 11.51 | 11.51 | +0.3 (+2.68%) | 46,227,153 |
| 29 May 2023 | CNY | 11.19 | 11.35 | 11.06 | 11.21 | 11.21 | +0.02 (+0.18%) | 29,953,258 |
| 26 May 2023 | CNY | 11.2 | 11.28 | 10.98 | 11.19 | 11.19 | +0.13 (+1.18%) | 28,248,992 |
| 25 May 2023 | CNY | 11.14 | 11.22 | 10.82 | 11.06 | 11.06 | -0.06 (-0.54%) | 29,158,876 |
| 24 May 2023 | CNY | 11.42 | 11.45 | 11.1 | 11.12 | 11.12 | -0.36 (-3.14%) | 30,395,262 |
| 23 May 2023 | CNY | 11.85 | 11.85 | 11.45 | 11.48 | 11.48 | -0.32 (-2.71%) | 24,537,537 |
