| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 10.67 | 10.89 | 10.33 | 10.73 | 10.73 | -0.22 (-2.01%) | 18,888,136 |
| 28 Jun 2023 | CNY | 11 | 11.23 | 10.52 | 10.95 | 10.95 | +0.28 (+2.62%) | 25,262,900 |
| 27 Jun 2023 | CNY | 10.3 | 11.3 | 10.24 | 10.67 | 10.67 | +0.62 (+6.17%) | 24,827,375 |
| 26 Jun 2023 | CNY | 10.5 | 10.55 | 10 | 10.05 | 10.05 | -0.94 (-8.55%) | 24,794,389 |
| 21 Jun 2023 | CNY | 10.93 | 11.65 | 10.93 | 10.99 | 10.99 | +0.19 (+1.76%) | 33,266,803 |
| 20 Jun 2023 | CNY | 10.95 | 12 | 10.8 | 10.8 | 10.8 | +0.62 (+6.09%) | 45,186,325 |
| 19 Jun 2023 | CNY | 10.33 | 10.33 | 10.02 | 10.18 | 10.18 | -0.15 (-1.45%) | 14,633,112 |
| 16 Jun 2023 | CNY | 10.22 | 10.49 | 9.96 | 10.33 | 10.33 | -0.18 (-1.71%) | 23,373,733 |
| 15 Jun 2023 | CNY | 10.16 | 11.24 | 10.15 | 10.51 | 10.51 | +0.35 (+3.44%) | 35,773,771 |
| 14 Jun 2023 | CNY | 10.87 | 10.93 | 9.91 | 10.16 | 10.16 | -0.4 (-3.79%) | 36,669,758 |
| 13 Jun 2023 | CNY | 8.9 | 10.56 | 8.82 | 10.56 | 10.56 | +1.76 (+20%) | 13,235,406 |
| 12 Jun 2023 | CNY | 8.66 | 8.87 | 8.48 | 8.8 | 8.8 | +0.18 (+2.09%) | 3,504,530 |
| 9 Jun 2023 | CNY | 8.79 | 8.79 | 8.61 | 8.62 | 8.62 | -0.07 (-0.81%) | 2,271,300 |
| 8 Jun 2023 | CNY | 8.87 | 8.92 | 8.66 | 8.69 | 8.69 | -0.21 (-2.36%) | 1,929,100 |
| 7 Jun 2023 | CNY | 9.01 | 9.02 | 8.8 | 8.9 | 8.9 | -0.13 (-1.44%) | 2,265,609 |
| 6 Jun 2023 | CNY | 9.35 | 9.35 | 9 | 9.03 | 9.03 | -0.32 (-3.42%) | 3,541,500 |
| 5 Jun 2023 | CNY | 9.22 | 9.46 | 9.11 | 9.35 | 9.35 | +0.04 (+0.43%) | 3,739,300 |
| 2 Jun 2023 | CNY | 9.21 | 9.43 | 9.14 | 9.31 | 9.31 | +0.14 (+1.53%) | 4,059,979 |
| 1 Jun 2023 | CNY | 9.25 | 9.3 | 9.08 | 9.17 | 9.17 | +0.04 (+0.44%) | 3,298,400 |
| 31 May 2023 | CNY | 9.41 | 9.45 | 9.08 | 9.13 | 9.13 | -0.26 (-2.77%) | 5,093,400 |
| 30 May 2023 | CNY | 9.27 | 9.55 | 9.25 | 9.39 | 9.39 | +0.12 (+1.29%) | 3,540,300 |
| 29 May 2023 | CNY | 9.44 | 9.48 | 9.26 | 9.27 | 9.27 | -0.14 (-1.49%) | 2,611,900 |
| 26 May 2023 | CNY | 9.45 | 9.49 | 9.23 | 9.41 | 9.41 | -0.1 (-1.05%) | 3,164,100 |
| 25 May 2023 | CNY | 9.36 | 9.65 | 9.3 | 9.51 | 9.51 | +0.12 (+1.28%) | 3,696,300 |
| 24 May 2023 | CNY | 9.41 | 9.59 | 9.35 | 9.39 | 9.39 | +0.01 (+0.11%) | 3,332,000 |
| 23 May 2023 | CNY | 9.6 | 9.65 | 9.38 | 9.38 | 9.38 | -0.21 (-2.19%) | 3,873,350 |
| 22 May 2023 | CNY | 9.58 | 9.88 | 9.56 | 9.59 | 9.59 | +0.01 (+0.10%) | 3,915,400 |
| 19 May 2023 | CNY | 9.71 | 9.75 | 9.49 | 9.58 | 9.58 | -0.07 (-0.73%) | 3,479,890 |
| 18 May 2023 | CNY | 9.75 | 9.77 | 9.62 | 9.65 | 9.65 | -0.07 (-0.72%) | 4,964,814 |
| 17 May 2023 | CNY | 9.6 | 9.88 | 9.48 | 9.72 | 9.72 | +0.21 (+2.21%) | 7,802,644 |
