| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 10.53 | 10.65 | 10.51 | 10.56 | 10.56 | -0.01 (-0.09%) | 1,793,300 |
| 21 Jun 2023 | CNY | 10.62 | 10.72 | 10.54 | 10.57 | 10.57 | -0.03 (-0.28%) | 1,623,700 |
| 20 Jun 2023 | CNY | 10.76 | 10.76 | 10.59 | 10.6 | 10.6 | -0.22 (-2.03%) | 1,862,513 |
| 19 Jun 2023 | CNY | 10.93 | 10.95 | 10.8 | 10.82 | 10.82 | -0.09 (-0.82%) | 2,050,700 |
| 16 Jun 2023 | CNY | 10.97 | 11.06 | 10.9 | 10.91 | 10.91 | -0.03 (-0.27%) | 1,737,264 |
| 15 Jun 2023 | CNY | 11.06 | 11.09 | 10.9 | 10.94 | 10.94 | -0.12 (-1.08%) | 1,882,151 |
| 14 Jun 2023 | CNY | 11.16 | 11.16 | 11.04 | 11.06 | 11.06 | -0.05 (-0.45%) | 1,228,700 |
| 13 Jun 2023 | CNY | 11.01 | 11.18 | 10.96 | 11.11 | 11.11 | +0.1 (+0.91%) | 2,127,300 |
| 12 Jun 2023 | CNY | 10.9 | 11.04 | 10.71 | 11.01 | 11.01 | +0.08 (+0.73%) | 2,655,901 |
| 9 Jun 2023 | CNY | 11.24 | 11.28 | 10.91 | 10.93 | 10.93 | -0.33 (-2.93%) | 3,763,700 |
| 8 Jun 2023 | CNY | 11.27 | 11.31 | 11.19 | 11.26 | 11.26 | -0.01 (-0.09%) | 1,500,300 |
| 7 Jun 2023 | CNY | 11.17 | 11.34 | 11.11 | 11.27 | 11.27 | +0.13 (+1.17%) | 1,930,455 |
| 6 Jun 2023 | CNY | 11.39 | 11.4 | 11.13 | 11.14 | 11.14 | -0.26 (-2.28%) | 2,762,300 |
| 5 Jun 2023 | CNY | 11.22 | 11.4 | 11.19 | 11.4 | 11.4 | +0.18 (+1.60%) | 2,639,601 |
| 2 Jun 2023 | CNY | 11.24 | 11.32 | 11.2 | 11.22 | 11.22 | -0.04 (-0.36%) | 2,082,700 |
| 1 Jun 2023 | CNY | 11.21 | 11.38 | 11.11 | 11.26 | 11.26 | +0.04 (+0.36%) | 2,770,200 |
| 31 May 2023 | CNY | 11.27 | 11.36 | 11.18 | 11.22 | 11.22 | -0.03 (-0.27%) | 1,635,001 |
| 30 May 2023 | CNY | 11.2 | 11.27 | 11.11 | 11.25 | 11.25 | +0.05 (+0.45%) | 1,912,500 |
| 29 May 2023 | CNY | 11.3 | 11.42 | 11.17 | 11.2 | 11.2 | -0.13 (-1.15%) | 1,821,500 |
| 26 May 2023 | CNY | 11.31 | 11.38 | 11.12 | 11.33 | 11.33 | +0.02 (+0.18%) | 1,890,300 |
| 25 May 2023 | CNY | 11.27 | 11.31 | 11.05 | 11.31 | 11.31 | +0.02 (+0.18%) | 2,748,002 |
| 24 May 2023 | CNY | 11.27 | 11.37 | 11.23 | 11.29 | 11.29 | +0.03 (+0.27%) | 1,396,000 |
| 23 May 2023 | CNY | 11.4 | 11.4 | 11.26 | 11.26 | 11.26 | -0.11 (-0.97%) | 1,677,300 |
| 22 May 2023 | CNY | 11.3 | 11.38 | 11.29 | 11.37 | 11.37 | +0.06 (+0.53%) | 1,430,901 |
| 19 May 2023 | CNY | 11.36 | 11.42 | 11.22 | 11.31 | 11.31 | -0.02 (-0.18%) | 2,048,362 |
| 18 May 2023 | CNY | 11.35 | 11.4 | 11.31 | 11.33 | 11.33 | 0.0 (0.0%) | 1,455,477 |
| 17 May 2023 | CNY | 11.2 | 11.34 | 11.17 | 11.33 | 11.33 | +0.08 (+0.71%) | 2,095,600 |
| 16 May 2023 | CNY | 11.29 | 11.39 | 11.21 | 11.25 | 11.25 | -0.05 (-0.44%) | 2,260,300 |
| 15 May 2023 | CNY | 11.3 | 11.32 | 11.11 | 11.3 | 11.3 | -0.05 (-0.44%) | 2,803,100 |
| 12 May 2023 | CNY | 11.33 | 11.48 | 11.24 | 11.35 | 11.35 | +0.08 (+0.71%) | 3,468,484 |
