| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 11.98 | 12.12 | 11.56 | 11.71 | 11.71 | -0.23 (-1.93%) | 30,164,568 |
| 30 Jun 2023 | CNY | 11.78 | 12.15 | 11.74 | 11.94 | 11.94 | +0.09 (+0.76%) | 15,909,995 |
| 29 Jun 2023 | CNY | 11.33 | 11.96 | 11.33 | 11.85 | 11.85 | +0.47 (+4.13%) | 25,814,053 |
| 28 Jun 2023 | CNY | 11.72 | 11.75 | 11.21 | 11.38 | 11.38 | -0.39 (-3.31%) | 22,704,475 |
| 27 Jun 2023 | CNY | 11.8 | 11.83 | 11.58 | 11.77 | 11.77 | +0.02 (+0.17%) | 11,765,021 |
| 26 Jun 2023 | CNY | 12.07 | 12.09 | 11.7 | 11.75 | 11.75 | -0.36 (-2.97%) | 16,554,797 |
| 21 Jun 2023 | CNY | 12.24 | 12.26 | 12.08 | 12.11 | 12.11 | -0.15 (-1.22%) | 15,753,792 |
| 20 Jun 2023 | CNY | 12.25 | 12.34 | 12.13 | 12.26 | 12.26 | +0.02 (+0.16%) | 15,802,437 |
| 19 Jun 2023 | CNY | 12.25 | 12.32 | 12.04 | 12.24 | 12.24 | -0.01 (-0.08%) | 13,473,276 |
| 16 Jun 2023 | CNY | 12.16 | 12.3 | 12.07 | 12.25 | 12.25 | +0.07 (+0.57%) | 15,017,910 |
| 15 Jun 2023 | CNY | 12.18 | 12.3 | 12.08 | 12.18 | 12.18 | +0.1 (+0.83%) | 16,763,234 |
| 14 Jun 2023 | CNY | 12.25 | 12.26 | 12.05 | 12.08 | 12.08 | -0.18 (-1.47%) | 14,557,626 |
| 13 Jun 2023 | CNY | 11.81 | 12.32 | 11.76 | 12.26 | 12.26 | +0.46 (+3.90%) | 30,172,134 |
| 12 Jun 2023 | CNY | 11.49 | 11.91 | 11.41 | 11.8 | 11.8 | +0.44 (+3.87%) | 28,704,616 |
| 9 Jun 2023 | CNY | 11.46 | 11.46 | 11.22 | 11.36 | 11.36 | -0.08 (-0.70%) | 14,918,628 |
| 8 Jun 2023 | CNY | 11.71 | 11.71 | 11.3 | 11.44 | 11.44 | -0.23 (-1.97%) | 14,847,968 |
| 7 Jun 2023 | CNY | 11.51 | 11.81 | 11.39 | 11.67 | 11.67 | +0.24 (+2.10%) | 20,569,516 |
| 6 Jun 2023 | CNY | 11.94 | 11.94 | 11.41 | 11.43 | 11.43 | -0.57 (-4.75%) | 28,825,670 |
| 5 Jun 2023 | CNY | 12.04 | 12.08 | 11.88 | 12 | 12 | -0.06 (-0.50%) | 14,735,796 |
| 2 Jun 2023 | CNY | 12.12 | 12.22 | 11.83 | 12.06 | 12.06 | +0.11 (+0.92%) | 24,640,080 |
| 1 Jun 2023 | CNY | 11.78 | 12.07 | 11.6 | 11.95 | 11.95 | +0.12 (+1.01%) | 24,080,504 |
| 31 May 2023 | CNY | 11.88 | 11.96 | 11.73 | 11.83 | 11.83 | -0.11 (-0.92%) | 15,117,179 |
| 30 May 2023 | CNY | 11.9 | 11.97 | 11.72 | 11.94 | 11.94 | -0.01 (-0.08%) | 17,583,922 |
| 29 May 2023 | CNY | 11.92 | 12.05 | 11.86 | 11.95 | 11.95 | +0.06 (+0.50%) | 13,723,799 |
| 26 May 2023 | CNY | 11.75 | 11.9 | 11.7 | 11.89 | 11.89 | +0.14 (+1.19%) | 10,574,796 |
| 25 May 2023 | CNY | 11.84 | 11.95 | 11.54 | 11.75 | 11.75 | -0.09 (-0.76%) | 16,026,942 |
| 24 May 2023 | CNY | 11.63 | 11.98 | 11.59 | 11.84 | 11.84 | +0.12 (+1.02%) | 18,925,481 |
| 23 May 2023 | CNY | 11.75 | 11.85 | 11.64 | 11.72 | 11.72 | -0.06 (-0.51%) | 16,638,583 |
| 22 May 2023 | CNY | 11.79 | 11.93 | 11.68 | 11.78 | 11.78 | +0.04 (+0.34%) | 24,548,007 |
| 19 May 2023 | CNY | 11.6 | 11.86 | 11.51 | 11.74 | 11.74 | +0.18 (+1.56%) | 24,583,255 |
