| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 12.51 | 12.67 | 12.38 | 12.61 | 12.61 | +0.14 (+1.12%) | 55,149,882 |
| 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%) | 52,796,883 |
| 14 Jun 2023 | CNY | 12.39 | 12.49 | 12.2 | 12.41 | 12.41 | +0.02 (+0.16%) | 44,876,894 |
| 13 Jun 2023 | CNY | 12.22 | 12.46 | 12.04 | 12.39 | 12.39 | +0.13 (+1.06%) | 49,901,674 |
| 12 Jun 2023 | CNY | 12.5 | 12.56 | 12.15 | 12.26 | 12.26 | -0.19 (-1.53%) | 57,604,242 |
| 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%) | 47,855,225 |
| 7 Jun 2023 | CNY | 11.68 | 12.22 | 11.54 | 12.06 | 12.06 | +0.46 (+3.97%) | 58,146,813 |
| 6 Jun 2023 | CNY | 12.05 | 12.24 | 11.56 | 11.6 | 11.6 | -0.31 (-2.60%) | 49,418,828 |
| 5 Jun 2023 | CNY | 11.81 | 12.03 | 11.78 | 11.91 | 11.91 | +0.1 (+0.85%) | 30,688,618 |
| 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 |
| 31 May 2023 | CNY | 11.69 | 11.97 | 11.59 | 11.83 | 11.83 | +0.25 (+2.16%) | 59,236,072 |
| 30 May 2023 | CNY | 11.25 | 11.58 | 11.01 | 11.58 | 11.58 | +0.28 (+2.48%) | 43,135,454 |
| 29 May 2023 | CNY | 11.15 | 11.55 | 11.11 | 11.3 | 11.3 | +0.25 (+2.26%) | 51,463,076 |
| 26 May 2023 | CNY | 10.8 | 11.11 | 10.73 | 11.05 | 11.05 | +0.21 (+1.94%) | 28,291,100 |
| 25 May 2023 | CNY | 11.02 | 11.25 | 10.58 | 10.84 | 10.84 | -0.07 (-0.64%) | 33,178,093 |
| 24 May 2023 | CNY | 10.85 | 11.03 | 10.71 | 10.91 | 10.91 | +0.07 (+0.65%) | 19,280,070 |
| 23 May 2023 | CNY | 11 | 11.07 | 10.84 | 10.84 | 10.84 | -0.21 (-1.90%) | 19,582,742 |
| 22 May 2023 | CNY | 11.06 | 11.14 | 10.95 | 11.05 | 11.05 | -0.08 (-0.72%) | 20,290,345 |
| 19 May 2023 | CNY | 11.13 | 11.27 | 11.05 | 11.13 | 11.13 | -0.01 (-0.09%) | 31,365,636 |
| 18 May 2023 | CNY | 10.88 | 11.24 | 10.85 | 11.14 | 11.14 | +0.26 (+2.39%) | 45,254,368 |
| 17 May 2023 | CNY | 10.64 | 10.94 | 10.52 | 10.88 | 10.88 | +0.15 (+1.40%) | 27,074,241 |
| 16 May 2023 | CNY | 11 | 11.05 | 10.7 | 10.73 | 10.73 | -0.27 (-2.45%) | 29,840,190 |
| 15 May 2023 | CNY | 11.03 | 11.14 | 10.7 | 11 | 11 | -0.04 (-0.36%) | 37,395,836 |
| 12 May 2023 | CNY | 11.23 | 11.34 | 10.99 | 11.04 | 11.04 | -0.14 (-1.25%) | 36,541,434 |
| 11 May 2023 | CNY | 11.71 | 11.84 | 11.17 | 11.18 | 11.18 | -0.61 (-5.17%) | 64,503,941 |
| 10 May 2023 | CNY | 11.73 | 12.09 | 11.58 | 11.79 | 11.79 | -0.02 (-0.17%) | 41,217,278 |
| 9 May 2023 | CNY | 11.9 | 12.28 | 11.75 | 11.81 | 11.81 | -0.23 (-1.91%) | 52,111,894 |
