| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 10.93 | 12.09 | 10.93 | 11.86 | 11.86 | +0.87 (+7.92%) | 67,324,870 |
| 28 Jun 2023 | CNY | 11.14 | 11.19 | 10.75 | 10.99 | 10.99 | -0.15 (-1.35%) | 18,302,393 |
| 27 Jun 2023 | CNY | 11.21 | 11.21 | 11 | 11.14 | 11.14 | -0.02 (-0.18%) | 17,191,196 |
| 26 Jun 2023 | CNY | 11.29 | 11.45 | 11.13 | 11.16 | 11.16 | -0.22 (-1.93%) | 18,284,028 |
| 21 Jun 2023 | CNY | 11.55 | 11.74 | 11.37 | 11.38 | 11.38 | -0.24 (-2.07%) | 19,751,257 |
| 20 Jun 2023 | CNY | 11.59 | 11.72 | 11.45 | 11.62 | 11.62 | 0.0 (0.0%) | 21,703,717 |
| 19 Jun 2023 | CNY | 11.48 | 11.73 | 11.39 | 11.62 | 11.62 | +0.24 (+2.11%) | 32,764,618 |
| 16 Jun 2023 | CNY | 11.17 | 11.4 | 11.1 | 11.38 | 11.38 | +0.21 (+1.88%) | 24,560,421 |
| 15 Jun 2023 | CNY | 10.99 | 11.18 | 10.94 | 11.17 | 11.17 | +0.19 (+1.73%) | 21,964,600 |
| 14 Jun 2023 | CNY | 11.02 | 11.06 | 10.86 | 10.98 | 10.98 | -0.04 (-0.36%) | 15,719,595 |
| 13 Jun 2023 | CNY | 11.1 | 11.15 | 10.88 | 11.02 | 11.02 | -0.07 (-0.63%) | 22,887,776 |
| 12 Jun 2023 | CNY | 10.57 | 11.46 | 10.51 | 11.09 | 11.09 | +0.6 (+5.72%) | 51,010,648 |
| 9 Jun 2023 | CNY | 10.4 | 10.55 | 10.4 | 10.49 | 10.49 | +0.1 (+0.96%) | 11,454,369 |
| 8 Jun 2023 | CNY | 10.58 | 10.58 | 10.32 | 10.39 | 10.39 | -0.23 (-2.17%) | 17,075,040 |
| 7 Jun 2023 | CNY | 10.58 | 10.84 | 10.28 | 10.62 | 10.62 | +0.04 (+0.38%) | 17,937,046 |
| 6 Jun 2023 | CNY | 11.1 | 11.15 | 10.54 | 10.58 | 10.58 | -0.54 (-4.86%) | 26,596,625 |
| 5 Jun 2023 | CNY | 11.21 | 11.28 | 11.1 | 11.12 | 11.12 | -0.12 (-1.07%) | 17,915,520 |
| 2 Jun 2023 | CNY | 11.13 | 11.3 | 11 | 11.24 | 11.24 | +0.17 (+1.54%) | 19,522,562 |
| 1 Jun 2023 | CNY | 10.89 | 11.18 | 10.84 | 11.07 | 11.07 | +0.17 (+1.56%) | 16,296,526 |
| 31 May 2023 | CNY | 11.09 | 11.11 | 10.85 | 10.9 | 10.9 | -0.19 (-1.71%) | 11,411,518 |
| 30 May 2023 | CNY | 10.94 | 11.1 | 10.76 | 11.09 | 11.09 | +0.09 (+0.82%) | 15,348,279 |
| 29 May 2023 | CNY | 11.13 | 11.21 | 10.95 | 11 | 11 | -0.12 (-1.08%) | 11,888,443 |
| 26 May 2023 | CNY | 11.15 | 11.15 | 10.98 | 11.12 | 11.12 | -0.04 (-0.36%) | 8,249,443 |
| 25 May 2023 | CNY | 11.11 | 11.27 | 11 | 11.16 | 11.16 | +0.04 (+0.36%) | 11,228,672 |
| 24 May 2023 | CNY | 11.06 | 11.21 | 11 | 11.12 | 11.12 | +0.06 (+0.54%) | 9,845,515 |
| 23 May 2023 | CNY | 11.18 | 11.24 | 11.06 | 11.06 | 11.06 | -0.18 (-1.60%) | 9,491,900 |
| 22 May 2023 | CNY | 11.18 | 11.24 | 11.07 | 11.24 | 11.24 | +0.08 (+0.72%) | 10,923,863 |
| 19 May 2023 | CNY | 11.13 | 11.26 | 11.03 | 11.16 | 11.16 | +0.03 (+0.27%) | 18,532,572 |
| 18 May 2023 | CNY | 11.02 | 11.18 | 10.93 | 11.13 | 11.13 | +0.3 (+2.77%) | 22,129,991 |
| 17 May 2023 | CNY | 10.77 | 10.85 | 10.7 | 10.83 | 10.83 | +0.11 (+1.03%) | 9,809,950 |
