| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 11.58 | 11.7 | 11.47 | 11.62 | 11.62 | +0.01 (+0.09%) | 6,854,757 |
| 5 Jul 2023 | CNY | 11.69 | 11.88 | 11.6 | 11.61 | 11.61 | -0.1 (-0.85%) | 9,582,923 |
| 4 Jul 2023 | CNY | 11.6 | 11.9 | 11.58 | 11.71 | 11.71 | +0.08 (+0.69%) | 11,406,941 |
| 3 Jul 2023 | CNY | 11.71 | 11.88 | 11.6 | 11.63 | 11.63 | -0.2 (-1.69%) | 13,393,373 |
| 30 Jun 2023 | CNY | 11.42 | 11.88 | 11.31 | 11.83 | 11.83 | +0.4 (+3.50%) | 18,288,863 |
| 29 Jun 2023 | CNY | 11.29 | 11.49 | 11.19 | 11.43 | 11.43 | +0.06 (+0.53%) | 9,880,491 |
| 28 Jun 2023 | CNY | 11.2 | 11.5 | 11.12 | 11.37 | 11.37 | +0.07 (+0.62%) | 11,884,456 |
| 27 Jun 2023 | CNY | 10.78 | 11.51 | 10.71 | 11.3 | 11.3 | +0.51 (+4.73%) | 11,535,820 |
| 26 Jun 2023 | CNY | 10.92 | 11.08 | 10.72 | 10.79 | 10.79 | -0.25 (-2.26%) | 3,753,490 |
| 21 Jun 2023 | CNY | 11.06 | 11.24 | 11 | 11.04 | 11.04 | -0.07 (-0.63%) | 4,327,422 |
| 20 Jun 2023 | CNY | 11.07 | 11.17 | 11 | 11.11 | 11.11 | +0.04 (+0.36%) | 4,077,057 |
| 19 Jun 2023 | CNY | 11.27 | 11.27 | 11.06 | 11.07 | 11.07 | -0.11 (-0.98%) | 5,104,801 |
| 16 Jun 2023 | CNY | 10.95 | 11.2 | 10.83 | 11.18 | 11.18 | +0.28 (+2.57%) | 8,513,193 |
| 15 Jun 2023 | CNY | 10.55 | 10.93 | 10.42 | 10.9 | 10.9 | +0.44 (+4.21%) | 8,017,661 |
| 14 Jun 2023 | CNY | 10.64 | 10.67 | 10.43 | 10.46 | 10.46 | -0.18 (-1.69%) | 3,319,725 |
| 13 Jun 2023 | CNY | 10.61 | 10.73 | 10.61 | 10.64 | 10.64 | -0.02 (-0.19%) | 2,277,800 |
| 12 Jun 2023 | CNY | 10.37 | 10.72 | 10.36 | 10.66 | 10.66 | +0.2 (+1.91%) | 4,229,131 |
| 9 Jun 2023 | CNY | 10.37 | 10.48 | 10.34 | 10.46 | 10.46 | +0.12 (+1.16%) | 2,416,349 |
| 8 Jun 2023 | CNY | 10.4 | 10.54 | 10.32 | 10.34 | 10.34 | -0.12 (-1.15%) | 2,951,683 |
| 7 Jun 2023 | CNY | 10.65 | 10.73 | 10.43 | 10.46 | 10.46 | -0.19 (-1.78%) | 3,795,122 |
| 6 Jun 2023 | CNY | 11.04 | 11.05 | 10.63 | 10.65 | 10.65 | -0.38 (-3.45%) | 4,926,100 |
| 5 Jun 2023 | CNY | 11.02 | 11.13 | 10.97 | 11.03 | 11.03 | 0.0 (0.0%) | 3,237,902 |
| 2 Jun 2023 | CNY | 10.72 | 11.12 | 10.71 | 11.03 | 11.03 | +0.32 (+2.99%) | 5,412,800 |
| 1 Jun 2023 | CNY | 10.67 | 10.81 | 10.6 | 10.71 | 10.71 | +0.01 (+0.09%) | 3,512,248 |
| 31 May 2023 | CNY | 10.98 | 10.98 | 10.7 | 10.7 | 10.7 | -0.28 (-2.55%) | 4,975,300 |
| 30 May 2023 | CNY | 10.88 | 11.04 | 10.82 | 10.98 | 10.98 | +0.04 (+0.37%) | 3,832,869 |
| 29 May 2023 | CNY | 11.19 | 11.19 | 10.92 | 10.94 | 10.94 | -0.22 (-1.97%) | 4,014,902 |
| 26 May 2023 | CNY | 11.17 | 11.22 | 10.85 | 11.16 | 11.16 | -0.01 (-0.09%) | 5,263,063 |
| 25 May 2023 | CNY | 11.07 | 11.23 | 11 | 11.17 | 11.17 | +0.1 (+0.90%) | 4,999,188 |
| 24 May 2023 | CNY | 10.94 | 11.16 | 10.94 | 11.07 | 11.07 | +0.03 (+0.27%) | 4,449,590 |
