| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 11.76 | 11.92 | 11.69 | 11.86 | 11.86 | +0.11 (+0.94%) | 2,745,877 |
| 6 Jul 2023 | CNY | 11.76 | 11.81 | 11.61 | 11.75 | 11.75 | -0.1 (-0.84%) | 2,188,880 |
| 5 Jul 2023 | CNY | 11.77 | 11.91 | 11.74 | 11.85 | 11.85 | +0.03 (+0.25%) | 2,582,900 |
| 4 Jul 2023 | CNY | 11.91 | 11.96 | 11.74 | 11.82 | 11.82 | -0.09 (-0.76%) | 3,055,831 |
| 3 Jul 2023 | CNY | 11.82 | 12.15 | 11.8 | 11.91 | 11.91 | +0.12 (+1.02%) | 5,206,822 |
| 30 Jun 2023 | CNY | 11.71 | 11.86 | 11.62 | 11.79 | 11.79 | +0.08 (+0.68%) | 5,824,708 |
| 29 Jun 2023 | CNY | 11.5 | 11.84 | 11.46 | 11.71 | 11.71 | +0.11 (+0.95%) | 7,527,740 |
| 28 Jun 2023 | CNY | 12 | 12 | 11.51 | 11.6 | 11.6 | +0.45 (+4.04%) | 13,827,436 |
| 27 Jun 2023 | CNY | 10.95 | 11.2 | 10.92 | 11.15 | 11.15 | +0.15 (+1.36%) | 3,450,375 |
| 26 Jun 2023 | CNY | 10.7 | 11.04 | 10.64 | 11 | 11 | +0.27 (+2.52%) | 5,016,872 |
| 21 Jun 2023 | CNY | 10.8 | 10.91 | 10.71 | 10.73 | 10.73 | -0.09 (-0.83%) | 2,602,460 |
| 20 Jun 2023 | CNY | 11.08 | 11.11 | 10.82 | 10.82 | 10.82 | -0.3 (-2.70%) | 4,201,032 |
| 19 Jun 2023 | CNY | 11.27 | 11.43 | 11.08 | 11.12 | 11.12 | -0.21 (-1.85%) | 5,058,842 |
| 16 Jun 2023 | CNY | 11.29 | 11.58 | 11.23 | 11.33 | 11.33 | +0.03 (+0.27%) | 4,993,359 |
| 15 Jun 2023 | CNY | 11.45 | 11.75 | 11.27 | 11.3 | 11.3 | -0.22 (-1.91%) | 5,170,800 |
| 14 Jun 2023 | CNY | 11.81 | 11.9 | 11.48 | 11.52 | 11.52 | -0.29 (-2.46%) | 6,738,816 |
| 13 Jun 2023 | CNY | 11.46 | 12.34 | 11.36 | 11.81 | 11.81 | +0.36 (+3.14%) | 9,797,933 |
| 12 Jun 2023 | CNY | 11.81 | 11.85 | 11.01 | 11.45 | 11.45 | -0.42 (-3.54%) | 11,497,173 |
| 9 Jun 2023 | CNY | 12 | 12.04 | 11.76 | 11.87 | 11.87 | -0.31 (-2.55%) | 10,663,020 |
| 8 Jun 2023 | CNY | 11.8 | 12.19 | 11.62 | 12.18 | 12.18 | +0.39 (+3.31%) | 17,754,744 |
| 7 Jun 2023 | CNY | 11.33 | 12.53 | 11.25 | 11.79 | 11.79 | +0.4 (+3.51%) | 14,942,143 |
| 6 Jun 2023 | CNY | 11.56 | 11.67 | 11.37 | 11.39 | 11.39 | -0.14 (-1.21%) | 3,612,220 |
| 5 Jun 2023 | CNY | 11.51 | 11.63 | 11.5 | 11.53 | 11.53 | +0.03 (+0.26%) | 2,312,620 |
| 2 Jun 2023 | CNY | 11.41 | 11.5 | 11.41 | 11.5 | 11.5 | +0.08 (+0.70%) | 1,634,460 |
| 1 Jun 2023 | CNY | 11.48 | 11.52 | 11.3 | 11.42 | 11.42 | -0.08 (-0.70%) | 2,122,680 |
| 31 May 2023 | CNY | 11.47 | 11.54 | 11.38 | 11.5 | 11.5 | +0.02 (+0.17%) | 1,776,620 |
| 30 May 2023 | CNY | 11.46 | 11.56 | 11.3 | 11.48 | 11.48 | +0.1 (+0.88%) | 2,558,060 |
| 29 May 2023 | CNY | 11.67 | 11.75 | 11.34 | 11.38 | 11.38 | -0.35 (-2.98%) | 3,893,980 |
| 26 May 2023 | CNY | 11.8 | 11.89 | 11.54 | 11.73 | 11.73 | +0.04 (+0.34%) | 3,610,060 |
| 25 May 2023 | CNY | 11.61 | 11.81 | 11.54 | 11.69 | 11.69 | 0.0 (0.0%) | 3,180,700 |
