| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 11.32 | 11.43 | 11.23 | 11.3 | 11.3 | +0.02 (+0.18%) | 4,434,603 |
| 4 Jul 2023 | CNY | 11.42 | 11.55 | 11.22 | 11.28 | 11.28 | -0.16 (-1.40%) | 8,294,269 |
| 3 Jul 2023 | CNY | 11.2 | 11.5 | 11.2 | 11.44 | 11.44 | +0.22 (+1.96%) | 10,601,949 |
| 30 Jun 2023 | CNY | 11.05 | 11.26 | 11.02 | 11.22 | 11.22 | +0.18 (+1.63%) | 6,831,467 |
| 29 Jun 2023 | CNY | 11.15 | 11.19 | 11.03 | 11.04 | 11.04 | -0.11 (-0.99%) | 5,641,962 |
| 28 Jun 2023 | CNY | 10.94 | 11.26 | 10.87 | 11.15 | 11.15 | +0.18 (+1.64%) | 8,714,723 |
| 27 Jun 2023 | CNY | 10.85 | 10.99 | 10.76 | 10.97 | 10.97 | +0.24 (+2.24%) | 4,761,082 |
| 26 Jun 2023 | CNY | 10.69 | 10.89 | 10.68 | 10.73 | 10.73 | -0.06 (-0.56%) | 5,350,731 |
| 21 Jun 2023 | CNY | 10.81 | 10.96 | 10.78 | 10.79 | 10.79 | -0.05 (-0.46%) | 5,051,199 |
| 20 Jun 2023 | CNY | 10.95 | 10.98 | 10.8 | 10.84 | 10.84 | -0.06 (-0.55%) | 6,806,874 |
| 19 Jun 2023 | CNY | 11.13 | 11.18 | 10.88 | 10.9 | 10.9 | -0.19 (-1.71%) | 11,002,581 |
| 16 Jun 2023 | CNY | 11.18 | 11.28 | 11.08 | 11.09 | 11.09 | -0.09 (-0.81%) | 6,210,334 |
| 15 Jun 2023 | CNY | 11.16 | 11.28 | 11.06 | 11.18 | 11.18 | +0.02 (+0.18%) | 5,917,319 |
| 14 Jun 2023 | CNY | 11.19 | 11.34 | 10.99 | 11.16 | 11.16 | +0.02 (+0.18%) | 9,789,583 |
| 13 Jun 2023 | CNY | 10.88 | 11.23 | 10.86 | 11.14 | 11.14 | +0.3 (+2.77%) | 9,461,116 |
| 12 Jun 2023 | CNY | 10.88 | 10.93 | 10.76 | 10.84 | 10.84 | -0.14 (-1.28%) | 6,348,162 |
| 9 Jun 2023 | CNY | 10.63 | 11.05 | 10.55 | 10.98 | 10.98 | +0.38 (+3.58%) | 10,312,994 |
| 8 Jun 2023 | CNY | 10.55 | 10.65 | 10.49 | 10.6 | 10.6 | +0.07 (+0.66%) | 3,144,667 |
| 7 Jun 2023 | CNY | 10.5 | 10.63 | 10.49 | 10.53 | 10.53 | -0.03 (-0.28%) | 3,183,205 |
| 6 Jun 2023 | CNY | 10.83 | 10.86 | 10.51 | 10.56 | 10.56 | -0.24 (-2.22%) | 4,440,464 |
| 5 Jun 2023 | CNY | 10.86 | 10.88 | 10.73 | 10.8 | 10.8 | -0.06 (-0.55%) | 3,445,168 |
| 2 Jun 2023 | CNY | 10.71 | 10.89 | 10.69 | 10.86 | 10.86 | +0.16 (+1.50%) | 3,518,891 |
| 1 Jun 2023 | CNY | 10.49 | 10.77 | 10.49 | 10.7 | 10.7 | +0.22 (+2.10%) | 6,475,762 |
| 31 May 2023 | CNY | 10.76 | 10.77 | 10.44 | 10.48 | 10.48 | -0.29 (-2.69%) | 5,914,056 |
| 30 May 2023 | CNY | 10.71 | 10.94 | 10.62 | 10.77 | 10.77 | +0.01 (+0.09%) | 5,937,599 |
| 29 May 2023 | CNY | 10.87 | 10.93 | 10.71 | 10.76 | 10.76 | -0.02 (-0.19%) | 4,187,139 |
| 26 May 2023 | CNY | 10.79 | 10.84 | 10.58 | 10.78 | 10.78 | -0.09 (-0.83%) | 5,164,273 |
| 25 May 2023 | CNY | 10.66 | 10.91 | 10.54 | 10.87 | 10.87 | +0.14 (+1.30%) | 6,882,716 |
| 24 May 2023 | CNY | 10.74 | 10.88 | 10.66 | 10.73 | 10.73 | -0.06 (-0.56%) | 6,146,675 |
| 23 May 2023 | CNY | 11.19 | 11.27 | 10.78 | 10.79 | 10.79 | -0.44 (-3.92%) | 9,721,713 |
