| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 11.68 | 11.73 | 11.58 | 11.7 | 11.7 | -0.03 (-0.26%) | 18,269,627 |
| 27 Jun 2023 | CNY | 11.33 | 11.76 | 11.31 | 11.73 | 11.73 | +0.4 (+3.53%) | 30,981,044 |
| 26 Jun 2023 | CNY | 11.42 | 11.45 | 11.13 | 11.33 | 11.33 | -0.08 (-0.70%) | 27,474,652 |
| 21 Jun 2023 | CNY | 11.56 | 11.83 | 11.4 | 11.41 | 11.41 | -0.2 (-1.72%) | 25,566,138 |
| 20 Jun 2023 | CNY | 11.85 | 11.89 | 11.58 | 11.61 | 11.61 | -0.23 (-1.94%) | 27,914,642 |
| 19 Jun 2023 | CNY | 11.91 | 11.94 | 11.81 | 11.84 | 11.84 | -0.1 (-0.84%) | 17,984,200 |
| 16 Jun 2023 | CNY | 11.97 | 12.12 | 11.83 | 11.94 | 11.94 | -0.03 (-0.25%) | 26,718,879 |
| 15 Jun 2023 | CNY | 12.12 | 12.12 | 11.85 | 11.97 | 11.97 | -0.15 (-1.24%) | 34,367,974 |
| 14 Jun 2023 | CNY | 11.64 | 12.15 | 11.6 | 12.12 | 12.12 | +0.48 (+4.12%) | 54,879,512 |
| 13 Jun 2023 | CNY | 11.5 | 11.65 | 11.33 | 11.64 | 11.64 | +0.07 (+0.61%) | 26,957,176 |
| 12 Jun 2023 | CNY | 11.47 | 11.6 | 11.3 | 11.57 | 11.57 | +0.04 (+0.35%) | 36,133,507 |
| 9 Jun 2023 | CNY | 11.97 | 12 | 11.38 | 11.53 | 11.53 | -0.37 (-3.11%) | 55,368,788 |
| 8 Jun 2023 | CNY | 11.78 | 12.01 | 11.7 | 11.9 | 11.9 | +0.12 (+1.02%) | 19,915,055 |
| 7 Jun 2023 | CNY | 11.85 | 11.99 | 11.73 | 11.78 | 11.78 | -0.09 (-0.76%) | 24,097,757 |
| 6 Jun 2023 | CNY | 12.18 | 12.3 | 11.87 | 11.87 | 11.87 | -0.31 (-2.55%) | 38,224,238 |
| 5 Jun 2023 | CNY | 12.39 | 12.58 | 12.14 | 12.18 | 12.18 | -0.21 (-1.69%) | 29,403,829 |
| 2 Jun 2023 | CNY | 11.95 | 12.48 | 11.95 | 12.39 | 12.39 | +0.47 (+3.94%) | 48,869,449 |
| 1 Jun 2023 | CNY | 11.61 | 12.09 | 11.6 | 11.92 | 11.92 | +0.32 (+2.76%) | 31,950,541 |
| 31 May 2023 | CNY | 11.8 | 11.86 | 11.6 | 11.6 | 11.6 | -0.22 (-1.86%) | 19,156,925 |
| 30 May 2023 | CNY | 11.71 | 11.84 | 11.55 | 11.82 | 11.82 | +0.03 (+0.25%) | 29,076,570 |
| 29 May 2023 | CNY | 11.99 | 12.26 | 11.7 | 11.79 | 11.79 | -0.23 (-1.91%) | 40,524,978 |
| 26 May 2023 | CNY | 11.93 | 12.09 | 11.76 | 12.02 | 12.02 | -0.01 (-0.08%) | 17,360,788 |
| 25 May 2023 | CNY | 12.17 | 12.23 | 11.9 | 12.03 | 12.03 | -0.19 (-1.55%) | 24,891,616 |
| 24 May 2023 | CNY | 12.17 | 12.39 | 12.04 | 12.22 | 12.22 | +0.05 (+0.41%) | 20,417,658 |
| 23 May 2023 | CNY | 12.31 | 12.37 | 12.16 | 12.17 | 12.17 | -0.15 (-1.22%) | 17,226,087 |
| 22 May 2023 | CNY | 12.16 | 12.38 | 12.05 | 12.32 | 12.32 | +0.14 (+1.15%) | 28,191,278 |
| 19 May 2023 | CNY | 12.15 | 12.21 | 11.99 | 12.18 | 12.18 | +0.02 (+0.16%) | 23,851,158 |
| 18 May 2023 | CNY | 12.3 | 12.35 | 12.11 | 12.16 | 12.16 | -0.14 (-1.14%) | 25,132,581 |
| 17 May 2023 | CNY | 12.38 | 12.54 | 12.23 | 12.3 | 12.3 | -0.14 (-1.13%) | 24,011,909 |
| 16 May 2023 | CNY | 12.61 | 12.62 | 12.4 | 12.44 | 12.44 | -0.17 (-1.35%) | 17,266,306 |
