| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 10.52 | 10.67 | 10.49 | 10.56 | 10.56 | +0.1 (+0.96%) | 10,224,348 |
| 30 Jun 2023 | CNY | 10.28 | 10.59 | 10.28 | 10.46 | 10.46 | +0.17 (+1.65%) | 11,731,100 |
| 29 Jun 2023 | CNY | 10.2 | 10.43 | 10.16 | 10.29 | 10.29 | +0.08 (+0.78%) | 12,509,646 |
| 28 Jun 2023 | CNY | 10.48 | 10.48 | 10.12 | 10.21 | 10.21 | -0.19 (-1.83%) | 10,591,141 |
| 27 Jun 2023 | CNY | 10.29 | 10.48 | 10.21 | 10.4 | 10.4 | +0.14 (+1.36%) | 10,293,158 |
| 26 Jun 2023 | CNY | 10.31 | 10.42 | 10.16 | 10.26 | 10.26 | -0.05 (-0.48%) | 8,483,597 |
| 21 Jun 2023 | CNY | 10.6 | 10.69 | 10.31 | 10.31 | 10.31 | -0.34 (-3.19%) | 8,756,671 |
| 20 Jun 2023 | CNY | 10.71 | 10.71 | 10.55 | 10.65 | 10.65 | -0.04 (-0.37%) | 4,334,900 |
| 19 Jun 2023 | CNY | 10.84 | 10.87 | 10.66 | 10.69 | 10.69 | -0.14 (-1.29%) | 5,190,300 |
| 16 Jun 2023 | CNY | 10.89 | 10.93 | 10.76 | 10.83 | 10.83 | -0.06 (-0.55%) | 6,707,209 |
| 15 Jun 2023 | CNY | 10.57 | 10.92 | 10.49 | 10.89 | 10.89 | +0.32 (+3.03%) | 8,782,433 |
| 14 Jun 2023 | CNY | 10.71 | 10.71 | 10.54 | 10.57 | 10.57 | -0.11 (-1.03%) | 4,308,900 |
| 13 Jun 2023 | CNY | 10.72 | 10.85 | 10.63 | 10.68 | 10.68 | -0.04 (-0.37%) | 5,594,276 |
| 12 Jun 2023 | CNY | 10.45 | 10.83 | 10.41 | 10.72 | 10.72 | +0.27 (+2.58%) | 12,533,469 |
| 9 Jun 2023 | CNY | 10.45 | 10.54 | 10.38 | 10.45 | 10.45 | +0.02 (+0.19%) | 6,226,798 |
| 8 Jun 2023 | CNY | 10.45 | 10.61 | 10.38 | 10.43 | 10.43 | -0.04 (-0.38%) | 6,215,005 |
| 7 Jun 2023 | CNY | 10.65 | 10.75 | 10.4 | 10.47 | 10.47 | -0.22 (-2.06%) | 10,558,663 |
| 6 Jun 2023 | CNY | 10.95 | 10.97 | 10.69 | 10.69 | 10.69 | -0.28 (-2.55%) | 8,222,000 |
| 5 Jun 2023 | CNY | 11.28 | 11.33 | 10.92 | 10.97 | 10.97 | -0.29 (-2.58%) | 12,017,900 |
| 2 Jun 2023 | CNY | 11.04 | 11.31 | 10.97 | 11.26 | 11.26 | +0.29 (+2.64%) | 11,090,636 |
| 1 Jun 2023 | CNY | 10.94 | 11.14 | 10.86 | 10.97 | 10.97 | +0.04 (+0.37%) | 6,917,353 |
| 31 May 2023 | CNY | 11 | 11 | 10.86 | 10.93 | 10.93 | -0.09 (-0.82%) | 5,920,542 |
| 30 May 2023 | CNY | 10.91 | 11.08 | 10.86 | 11.02 | 11.02 | +0.07 (+0.64%) | 6,397,645 |
| 29 May 2023 | CNY | 11.15 | 11.22 | 10.9 | 10.95 | 10.95 | -0.24 (-2.14%) | 7,777,219 |
| 26 May 2023 | CNY | 11.27 | 11.27 | 11.03 | 11.19 | 11.19 | -0.04 (-0.36%) | 6,123,400 |
| 25 May 2023 | CNY | 11.32 | 11.44 | 11.13 | 11.23 | 11.23 | -0.08 (-0.71%) | 10,045,864 |
| 24 May 2023 | CNY | 11.2 | 11.38 | 11.13 | 11.31 | 11.31 | +0.11 (+0.98%) | 10,501,514 |
| 23 May 2023 | CNY | 11.08 | 11.38 | 10.97 | 11.2 | 11.2 | +0.19 (+1.73%) | 18,615,420 |
| 22 May 2023 | CNY | 10.87 | 11.08 | 10.73 | 11.01 | 11.01 | +0.16 (+1.47%) | 11,305,541 |
| 19 May 2023 | CNY | 10.8 | 10.9 | 10.7 | 10.85 | 10.85 | +0.01 (+0.09%) | 8,550,730 |
