| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 12.49 | 12.55 | 12.36 | 12.4 | 12.4 | -0.04 (-0.32%) | 5,460,786 |
| 4 Jul 2023 | CNY | 12.22 | 12.48 | 12.18 | 12.44 | 12.44 | +0.18 (+1.47%) | 6,913,945 |
| 3 Jul 2023 | CNY | 12.44 | 12.52 | 12.25 | 12.26 | 12.26 | -0.19 (-1.53%) | 7,998,616 |
| 30 Jun 2023 | CNY | 11.92 | 12.49 | 11.9 | 12.45 | 12.45 | +0.53 (+4.45%) | 10,972,766 |
| 29 Jun 2023 | CNY | 11.58 | 11.97 | 11.57 | 11.92 | 11.92 | +0.28 (+2.41%) | 5,444,471 |
| 28 Jun 2023 | CNY | 11.83 | 11.9 | 11.31 | 11.64 | 11.64 | -0.19 (-1.61%) | 6,284,776 |
| 27 Jun 2023 | CNY | 11.83 | 11.9 | 11.68 | 11.83 | 11.83 | +0.08 (+0.68%) | 4,307,999 |
| 26 Jun 2023 | CNY | 11.95 | 12.04 | 11.68 | 11.75 | 11.75 | -0.37 (-3.05%) | 7,417,610 |
| 21 Jun 2023 | CNY | 12.5 | 12.5 | 12.1 | 12.12 | 12.12 | -0.38 (-3.04%) | 7,350,282 |
| 20 Jun 2023 | CNY | 12.54 | 12.62 | 12.35 | 12.5 | 12.5 | +0.1 (+0.81%) | 8,924,049 |
| 19 Jun 2023 | CNY | 12.49 | 12.49 | 12.24 | 12.4 | 12.4 | +0.05 (+0.40%) | 7,476,900 |
| 16 Jun 2023 | CNY | 12.17 | 12.43 | 12.07 | 12.35 | 12.35 | +0.16 (+1.31%) | 6,860,900 |
| 15 Jun 2023 | CNY | 12.25 | 12.35 | 12.14 | 12.19 | 12.19 | -0.1 (-0.81%) | 5,683,031 |
| 14 Jun 2023 | CNY | 12.36 | 12.44 | 12.18 | 12.29 | 12.29 | -0.09 (-0.73%) | 6,847,615 |
| 13 Jun 2023 | CNY | 12.27 | 12.39 | 12.16 | 12.38 | 12.38 | +0.11 (+0.90%) | 6,411,016 |
| 12 Jun 2023 | CNY | 12.1 | 12.38 | 12.01 | 12.27 | 12.27 | +0.18 (+1.49%) | 6,689,595 |
| 9 Jun 2023 | CNY | 11.95 | 12.13 | 11.82 | 12.09 | 12.09 | +0.16 (+1.34%) | 5,181,926 |
| 8 Jun 2023 | CNY | 12.14 | 12.18 | 11.84 | 11.93 | 11.93 | -0.2 (-1.65%) | 4,775,000 |
| 7 Jun 2023 | CNY | 12.1 | 12.19 | 11.91 | 12.13 | 12.13 | +0.17 (+1.42%) | 4,353,233 |
| 6 Jun 2023 | CNY | 12.22 | 12.34 | 11.93 | 11.96 | 11.96 | -0.27 (-2.21%) | 5,964,656 |
| 5 Jun 2023 | CNY | 12.21 | 12.39 | 12.21 | 12.23 | 12.23 | +0.04 (+0.33%) | 5,699,900 |
| 2 Jun 2023 | CNY | 12.37 | 12.38 | 12.17 | 12.19 | 12.19 | -0.12 (-0.97%) | 7,701,620 |
| 1 Jun 2023 | CNY | 12.4 | 12.47 | 12.22 | 12.31 | 12.31 | -0.15 (-1.20%) | 9,512,542 |
| 31 May 2023 | CNY | 12.33 | 12.49 | 12.25 | 12.46 | 12.46 | +0.23 (+1.88%) | 9,540,387 |
| 30 May 2023 | CNY | 12.07 | 12.24 | 11.91 | 12.23 | 12.23 | +0.04 (+0.33%) | 7,584,633 |
| 29 May 2023 | CNY | 11.98 | 12.34 | 11.98 | 12.19 | 12.19 | +0.28 (+2.35%) | 10,317,466 |
| 26 May 2023 | CNY | 11.68 | 11.95 | 11.65 | 11.91 | 11.91 | +0.18 (+1.53%) | 6,812,310 |
| 25 May 2023 | CNY | 11.6 | 11.91 | 11.51 | 11.73 | 11.73 | +0.15 (+1.30%) | 7,650,651 |
| 24 May 2023 | CNY | 11.44 | 11.72 | 11.34 | 11.58 | 11.58 | +0.06 (+0.52%) | 5,572,962 |
| 23 May 2023 | CNY | 11.67 | 11.7 | 11.52 | 11.52 | 11.52 | -0.14 (-1.20%) | 4,479,572 |
