| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 10.3 | 10.69 | 10.29 | 10.6 | 10.6 | +0.31 (+3.01%) | 33,888,200 |
| 13 Jul 2023 | CNY | 10.09 | 10.32 | 10.07 | 10.29 | 10.29 | +0.22 (+2.18%) | 17,601,900 |
| 12 Jul 2023 | CNY | 10.36 | 10.38 | 10.06 | 10.07 | 10.07 | -0.32 (-3.08%) | 21,695,700 |
| 11 Jul 2023 | CNY | 10.28 | 10.46 | 10.25 | 10.39 | 10.39 | +0.07 (+0.68%) | 13,247,560 |
| 10 Jul 2023 | CNY | 10.41 | 10.44 | 10.23 | 10.32 | 10.32 | -0.03 (-0.29%) | 15,579,730 |
| 7 Jul 2023 | CNY | 10.53 | 10.57 | 10.18 | 10.35 | 10.35 | -0.23 (-2.17%) | 24,405,600 |
| 6 Jul 2023 | CNY | 10.4 | 10.78 | 10.4 | 10.58 | 10.58 | +0.13 (+1.24%) | 24,767,590 |
| 5 Jul 2023 | CNY | 10.76 | 10.84 | 10.43 | 10.45 | 10.45 | -0.25 (-2.34%) | 29,179,450 |
| 4 Jul 2023 | CNY | 10.63 | 10.76 | 10.58 | 10.7 | 10.7 | +0.02 (+0.19%) | 21,634,430 |
| 3 Jul 2023 | CNY | 10.7 | 10.8 | 10.35 | 10.68 | 10.68 | -0.07 (-0.65%) | 32,928,280 |
| 30 Jun 2023 | CNY | 10.58 | 10.81 | 10.54 | 10.75 | 10.75 | +0.1 (+0.94%) | 24,439,440 |
| 29 Jun 2023 | CNY | 10.62 | 10.72 | 10.5 | 10.65 | 10.65 | -0.02 (-0.19%) | 27,533,870 |
| 28 Jun 2023 | CNY | 11.18 | 11.19 | 10.37 | 10.67 | 10.67 | -0.49 (-4.39%) | 46,208,490 |
| 27 Jun 2023 | CNY | 11.25 | 11.34 | 11.1 | 11.16 | 11.16 | -0.08 (-0.71%) | 28,552,160 |
| 26 Jun 2023 | CNY | 11.68 | 11.95 | 11.18 | 11.24 | 11.24 | -0.66 (-5.55%) | 45,271,230 |
| 21 Jun 2023 | CNY | 12.4 | 12.41 | 11.9 | 11.9 | 11.9 | -0.56 (-4.49%) | 47,719,930 |
| 20 Jun 2023 | CNY | 12.5 | 12.64 | 12.32 | 12.46 | 12.46 | -0.15 (-1.19%) | 40,561,740 |
| 19 Jun 2023 | CNY | 12.51 | 12.67 | 12.38 | 12.61 | 12.61 | +0.14 (+1.12%) | 55,149,880 |
| 16 Jun 2023 | CNY | 12.1 | 12.49 | 11.97 | 12.47 | 12.47 | +0.2 (+1.63%) | 52,862,930 |
| 15 Jun 2023 | CNY | 12.37 | 12.64 | 12.16 | 12.27 | 12.27 | -0.14 (-1.13%) | 52,796,880 |
| 14 Jun 2023 | CNY | 12.39 | 12.49 | 12.2 | 12.41 | 12.41 | +0.02 (+0.16%) | 44,876,890 |
| 13 Jun 2023 | CNY | 12.22 | 12.46 | 12.04 | 12.39 | 12.39 | +0.13 (+1.06%) | 49,901,670 |
| 12 Jun 2023 | CNY | 12.5 | 12.56 | 12.15 | 12.26 | 12.26 | -0.19 (-1.53%) | 57,604,240 |
| 9 Jun 2023 | CNY | 12.03 | 12.47 | 11.87 | 12.45 | 12.45 | +0.37 (+3.06%) | 72,922,320 |
| 8 Jun 2023 | CNY | 12.01 | 12.17 | 11.73 | 12.08 | 12.08 | +0.02 (+0.17%) | 47,855,230 |
| 7 Jun 2023 | CNY | 11.68 | 12.22 | 11.54 | 12.06 | 12.06 | +0.46 (+3.97%) | 58,146,810 |
| 6 Jun 2023 | CNY | 12.05 | 12.24 | 11.56 | 11.6 | 11.6 | -0.31 (-2.60%) | 49,418,830 |
| 5 Jun 2023 | CNY | 11.81 | 12.03 | 11.78 | 11.91 | 11.91 | +0.1 (+0.85%) | 30,688,620 |
| 2 Jun 2023 | CNY | 12.06 | 12.09 | 11.78 | 11.81 | 11.81 | -0.11 (-0.92%) | 37,255,650 |
| 1 Jun 2023 | CNY | 11.7 | 12.09 | 11.65 | 11.92 | 11.92 | +0.09 (+0.76%) | 49,545,340 |
