| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 10.53 | 10.59 | 10.3 | 10.31 | 10.31 | -0.17 (-1.62%) | 5,393,512 |
| 16 Jun 2023 | CNY | 10.45 | 10.6 | 10.42 | 10.48 | 10.48 | +0.07 (+0.67%) | 6,757,600 |
| 15 Jun 2023 | CNY | 10.6 | 10.61 | 10.35 | 10.41 | 10.41 | -0.19 (-1.79%) | 7,074,611 |
| 14 Jun 2023 | CNY | 10.61 | 10.75 | 10.52 | 10.6 | 10.6 | -0.01 (-0.09%) | 6,132,696 |
| 13 Jun 2023 | CNY | 10.64 | 10.74 | 10.57 | 10.61 | 10.61 | -0.06 (-0.56%) | 5,232,225 |
| 12 Jun 2023 | CNY | 10.7 | 10.77 | 10.5 | 10.67 | 10.67 | 0.0 (0.0%) | 7,738,326 |
| 9 Jun 2023 | CNY | 10.8 | 10.84 | 10.54 | 10.67 | 10.67 | -0.11 (-1.02%) | 7,220,084 |
| 8 Jun 2023 | CNY | 10.49 | 10.9 | 10.45 | 10.78 | 10.78 | +0.24 (+2.28%) | 10,779,652 |
| 7 Jun 2023 | CNY | 10.42 | 10.59 | 10.32 | 10.54 | 10.54 | +0.04 (+0.38%) | 4,536,100 |
| 6 Jun 2023 | CNY | 10.54 | 10.72 | 10.46 | 10.5 | 10.5 | -0.1 (-0.94%) | 6,780,100 |
| 5 Jun 2023 | CNY | 10.6 | 10.63 | 10.48 | 10.6 | 10.6 | +0.09 (+0.86%) | 5,145,388 |
| 2 Jun 2023 | CNY | 10.64 | 10.69 | 10.48 | 10.51 | 10.51 | -0.14 (-1.31%) | 6,301,400 |
| 1 Jun 2023 | CNY | 10.33 | 10.71 | 10.26 | 10.65 | 10.65 | +0.3 (+2.90%) | 9,122,284 |
| 31 May 2023 | CNY | 10.27 | 10.58 | 10.25 | 10.35 | 10.35 | +0.08 (+0.78%) | 5,689,522 |
| 30 May 2023 | CNY | 10.24 | 10.27 | 10.12 | 10.27 | 10.27 | +0.03 (+0.29%) | 5,415,420 |
| 29 May 2023 | CNY | 10.3 | 10.47 | 10.2 | 10.24 | 10.24 | -0.03 (-0.29%) | 7,045,300 |
| 26 May 2023 | CNY | 10.28 | 10.33 | 10.16 | 10.27 | 10.27 | -0.03 (-0.29%) | 4,258,269 |
| 25 May 2023 | CNY | 10.33 | 10.45 | 10.16 | 10.3 | 10.3 | -0.08 (-0.77%) | 5,670,131 |
| 24 May 2023 | CNY | 10.4 | 10.47 | 10.28 | 10.38 | 10.38 | +0.01 (+0.10%) | 6,036,500 |
| 23 May 2023 | CNY | 10.72 | 10.75 | 10.36 | 10.37 | 10.37 | -0.35 (-3.26%) | 7,942,281 |
| 22 May 2023 | CNY | 10.46 | 10.89 | 10.45 | 10.72 | 10.72 | +0.21 (+2.00%) | 12,469,933 |
| 19 May 2023 | CNY | 10.32 | 10.65 | 10.19 | 10.51 | 10.51 | +0.19 (+1.84%) | 9,808,100 |
| 18 May 2023 | CNY | 10.41 | 10.67 | 10.3 | 10.32 | 10.32 | -0.12 (-1.15%) | 8,700,878 |
| 17 May 2023 | CNY | 10.19 | 10.49 | 10.16 | 10.44 | 10.44 | +0.18 (+1.75%) | 7,885,680 |
| 16 May 2023 | CNY | 10.37 | 10.37 | 10.19 | 10.26 | 10.26 | -0.12 (-1.16%) | 4,768,342 |
| 15 May 2023 | CNY | 10.29 | 10.39 | 10.11 | 10.38 | 10.38 | +0.13 (+1.27%) | 6,962,700 |
| 12 May 2023 | CNY | 10.1 | 10.45 | 10.1 | 10.25 | 10.25 | +0.07 (+0.69%) | 8,995,096 |
| 11 May 2023 | CNY | 10.24 | 10.34 | 10.09 | 10.18 | 10.18 | +0.01 (+0.10%) | 7,172,800 |
| 10 May 2023 | CNY | 10.21 | 10.27 | 10.11 | 10.17 | 10.17 | -0.14 (-1.36%) | 7,332,577 |
| 9 May 2023 | CNY | 10.46 | 10.52 | 10.27 | 10.31 | 10.31 | -0.45 (-4.18%) | 9,477,746 |
