| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 10.68 | 10.71 | 10.56 | 10.62 | 10.62 | -0.12 (-1.12%) | 2,245,344 |
| 6 Jul 2023 | CNY | 10.86 | 10.86 | 10.69 | 10.74 | 10.74 | -0.12 (-1.10%) | 1,565,900 |
| 5 Jul 2023 | CNY | 10.92 | 10.95 | 10.79 | 10.86 | 10.86 | -0.05 (-0.46%) | 1,644,600 |
| 4 Jul 2023 | CNY | 10.85 | 10.95 | 10.81 | 10.91 | 10.91 | +0.01 (+0.09%) | 1,971,300 |
| 3 Jul 2023 | CNY | 11.01 | 11.15 | 10.83 | 10.9 | 10.9 | -0.11 (-1.00%) | 3,633,500 |
| 30 Jun 2023 | CNY | 10.64 | 11.24 | 10.56 | 11.01 | 11.01 | +0.37 (+3.48%) | 7,265,900 |
| 29 Jun 2023 | CNY | 10.38 | 10.72 | 10.35 | 10.64 | 10.64 | +0.26 (+2.50%) | 3,763,000 |
| 28 Jun 2023 | CNY | 10.37 | 10.4 | 10.16 | 10.38 | 10.38 | +0.01 (+0.10%) | 2,446,700 |
| 27 Jun 2023 | CNY | 10.11 | 10.41 | 10.05 | 10.37 | 10.37 | +0.29 (+2.88%) | 2,693,400 |
| 26 Jun 2023 | CNY | 10.45 | 10.47 | 10.05 | 10.08 | 10.08 | -0.36 (-3.45%) | 4,166,400 |
| 21 Jun 2023 | CNY | 10.38 | 10.52 | 10.28 | 10.44 | 10.44 | +0.07 (+0.68%) | 2,856,800 |
| 20 Jun 2023 | CNY | 10.41 | 10.45 | 10.3 | 10.37 | 10.37 | -0.04 (-0.38%) | 2,297,300 |
| 19 Jun 2023 | CNY | 10.68 | 10.77 | 10.34 | 10.41 | 10.41 | -0.28 (-2.62%) | 3,997,800 |
| 16 Jun 2023 | CNY | 10.89 | 10.99 | 10.67 | 10.69 | 10.69 | -0.19 (-1.75%) | 4,019,044 |
| 15 Jun 2023 | CNY | 10.87 | 11.04 | 10.77 | 10.88 | 10.88 | +0.02 (+0.18%) | 4,206,884 |
| 14 Jun 2023 | CNY | 10.92 | 11.02 | 10.84 | 10.86 | 10.86 | -0.05 (-0.46%) | 2,151,900 |
| 13 Jun 2023 | CNY | 11 | 11.17 | 10.83 | 10.91 | 10.91 | -0.09 (-0.82%) | 2,742,400 |
| 12 Jun 2023 | CNY | 11.15 | 11.19 | 10.85 | 11 | 11 | -0.15 (-1.35%) | 2,946,800 |
| 9 Jun 2023 | CNY | 11.16 | 11.29 | 11.04 | 11.15 | 11.15 | -0.01 (-0.09%) | 2,976,000 |
| 8 Jun 2023 | CNY | 11.2 | 11.37 | 11.1 | 11.16 | 11.16 | -0.05 (-0.45%) | 4,789,900 |
| 7 Jun 2023 | CNY | 11.09 | 11.24 | 11 | 11.21 | 11.21 | +0.09 (+0.81%) | 4,768,300 |
| 6 Jun 2023 | CNY | 11.13 | 11.33 | 11.07 | 11.12 | 11.12 | -0.06 (-0.54%) | 5,253,400 |
| 5 Jun 2023 | CNY | 10.73 | 11.23 | 10.7 | 11.18 | 11.18 | +0.45 (+4.19%) | 5,075,500 |
| 2 Jun 2023 | CNY | 10.85 | 10.85 | 10.66 | 10.73 | 10.73 | -0.03 (-0.28%) | 2,697,800 |
| 1 Jun 2023 | CNY | 10.81 | 10.97 | 10.69 | 10.76 | 10.76 | -0.11 (-1.01%) | 2,843,300 |
| 31 May 2023 | CNY | 11 | 11.1 | 10.83 | 10.87 | 10.87 | -0.14 (-1.27%) | 2,903,276 |
| 30 May 2023 | CNY | 11.15 | 11.24 | 10.85 | 11.01 | 11.01 | -0.09 (-0.81%) | 2,745,000 |
| 29 May 2023 | CNY | 11.18 | 11.26 | 11.09 | 11.1 | 11.1 | -0.07 (-0.63%) | 2,538,000 |
| 26 May 2023 | CNY | 10.85 | 11.26 | 10.79 | 11.17 | 11.17 | +0.29 (+2.67%) | 3,721,800 |
| 25 May 2023 | CNY | 10.95 | 11.02 | 10.75 | 10.88 | 10.88 | -0.12 (-1.09%) | 2,093,700 |
