| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 10.71 | 10.75 | 10.44 | 10.52 | 10.52 | -0.11 (-1.03%) | 11,361,149 |
| 7 Jul 2023 | CNY | 10.76 | 10.79 | 10.38 | 10.63 | 10.63 | -0.13 (-1.21%) | 15,204,061 |
| 6 Jul 2023 | CNY | 10.88 | 11.08 | 10.67 | 10.76 | 10.76 | -0.05 (-0.46%) | 15,446,452 |
| 5 Jul 2023 | CNY | 11 | 11.32 | 10.78 | 10.81 | 10.81 | -0.23 (-2.08%) | 21,143,359 |
| 4 Jul 2023 | CNY | 10.87 | 11.09 | 10.68 | 11.04 | 11.04 | +0.31 (+2.89%) | 21,145,272 |
| 3 Jul 2023 | CNY | 11.13 | 11.13 | 10.63 | 10.73 | 10.73 | -0.35 (-3.16%) | 28,736,658 |
| 30 Jun 2023 | CNY | 11.11 | 11.19 | 10.76 | 11.08 | 11.08 | 0.0 (0.0%) | 20,496,101 |
| 29 Jun 2023 | CNY | 11.32 | 11.34 | 10.86 | 11.08 | 11.08 | -0.19 (-1.69%) | 27,937,220 |
| 28 Jun 2023 | CNY | 11.9 | 11.97 | 10.88 | 11.27 | 11.27 | -0.6 (-5.05%) | 41,869,450 |
| 27 Jun 2023 | CNY | 11.9 | 12.18 | 11.85 | 11.87 | 11.87 | -0.01 (-0.08%) | 22,267,680 |
| 26 Jun 2023 | CNY | 12.2 | 12.77 | 11.76 | 11.88 | 11.88 | -0.77 (-6.09%) | 40,523,782 |
| 21 Jun 2023 | CNY | 12.65 | 13.15 | 12.43 | 12.65 | 12.65 | +0.01 (+0.08%) | 43,901,367 |
| 20 Jun 2023 | CNY | 12.51 | 13.1 | 12.45 | 12.64 | 12.64 | +0.37 (+3.02%) | 59,996,157 |
| 19 Jun 2023 | CNY | 12.21 | 12.51 | 11.91 | 12.27 | 12.27 | +0.06 (+0.49%) | 43,322,185 |
| 16 Jun 2023 | CNY | 12.24 | 12.32 | 11.87 | 12.21 | 12.21 | -0.15 (-1.21%) | 51,728,752 |
| 15 Jun 2023 | CNY | 12.88 | 12.98 | 12.2 | 12.36 | 12.36 | -0.46 (-3.59%) | 58,764,975 |
| 14 Jun 2023 | CNY | 12.05 | 13.15 | 12.01 | 12.82 | 12.82 | +0.63 (+5.17%) | 90,400,260 |
| 13 Jun 2023 | CNY | 11.45 | 12.36 | 11.38 | 12.19 | 12.19 | +0.63 (+5.45%) | 87,811,102 |
| 12 Jun 2023 | CNY | 11.31 | 12.31 | 10.97 | 11.56 | 11.56 | +1.3 (+12.67%) | 106,863,689 |
| 9 Jun 2023 | CNY | 9.94 | 10.3 | 9.76 | 10.26 | 10.26 | +0.52 (+5.34%) | 43,403,175 |
| 8 Jun 2023 | CNY | 9.69 | 9.8 | 9.45 | 9.74 | 9.74 | +0.01 (+0.10%) | 14,725,080 |
| 7 Jun 2023 | CNY | 9.69 | 9.88 | 9.54 | 9.73 | 9.73 | +0.11 (+1.14%) | 12,608,527 |
| 6 Jun 2023 | CNY | 9.72 | 10.06 | 9.6 | 9.62 | 9.62 | -0.13 (-1.33%) | 18,025,455 |
| 5 Jun 2023 | CNY | 9.67 | 9.94 | 9.62 | 9.75 | 9.75 | +0.09 (+0.93%) | 10,126,202 |
| 2 Jun 2023 | CNY | 9.64 | 9.99 | 9.57 | 9.66 | 9.66 | +0.02 (+0.21%) | 16,593,860 |
| 1 Jun 2023 | CNY | 9.45 | 9.71 | 9.37 | 9.64 | 9.64 | +0.13 (+1.37%) | 14,274,001 |
| 31 May 2023 | CNY | 9.64 | 9.73 | 9.41 | 9.51 | 9.51 | -0.12 (-1.25%) | 17,173,810 |
| 30 May 2023 | CNY | 9.38 | 9.72 | 9.2 | 9.63 | 9.63 | +0.26 (+2.77%) | 17,630,800 |
| 29 May 2023 | CNY | 9.56 | 9.63 | 9.28 | 9.37 | 9.37 | -0.24 (-2.50%) | 21,196,096 |
| 26 May 2023 | CNY | 8.89 | 9.67 | 8.82 | 9.61 | 9.61 | +0.7 (+7.86%) | 26,613,567 |
