| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 12.11 | 12.25 | 12 | 12.06 | 12.06 | -0.21 (-1.71%) | 15,186,380 |
| 6 Jul 2023 | CNY | 11.9 | 12.32 | 11.79 | 12.27 | 12.27 | +0.32 (+2.68%) | 22,196,999 |
| 5 Jul 2023 | CNY | 11.95 | 12.18 | 11.87 | 11.95 | 11.95 | -0.05 (-0.42%) | 14,666,686 |
| 4 Jul 2023 | CNY | 11.99 | 12.22 | 11.7 | 12 | 12 | +0.08 (+0.67%) | 22,023,966 |
| 3 Jul 2023 | CNY | 12.22 | 12.65 | 11.88 | 11.92 | 11.92 | -0.3 (-2.45%) | 31,011,673 |
| 30 Jun 2023 | CNY | 11.98 | 12.31 | 11.55 | 12.22 | 12.22 | +0.24 (+2.00%) | 30,870,806 |
| 29 Jun 2023 | CNY | 11.7 | 12.64 | 11.68 | 11.98 | 11.98 | +0.08 (+0.67%) | 40,655,260 |
| 28 Jun 2023 | CNY | 11.53 | 12.08 | 11.33 | 11.9 | 11.9 | -0.22 (-1.82%) | 50,758,520 |
| 27 Jun 2023 | CNY | 10.67 | 12.61 | 10.67 | 12.12 | 12.12 | +1.61 (+15.32%) | 63,221,118 |
| 26 Jun 2023 | CNY | 10.55 | 11.44 | 10.4 | 10.51 | 10.51 | +0.16 (+1.55%) | 23,867,435 |
| 21 Jun 2023 | CNY | 10.28 | 10.48 | 10.07 | 10.35 | 10.35 | +0.11 (+1.07%) | 12,199,600 |
| 20 Jun 2023 | CNY | 10.49 | 10.49 | 10.23 | 10.24 | 10.24 | -0.16 (-1.54%) | 4,916,654 |
| 19 Jun 2023 | CNY | 10.45 | 10.67 | 10.38 | 10.4 | 10.4 | -0.07 (-0.67%) | 4,922,600 |
| 16 Jun 2023 | CNY | 10.66 | 10.71 | 10.35 | 10.47 | 10.47 | -0.07 (-0.66%) | 6,477,600 |
| 15 Jun 2023 | CNY | 10.38 | 10.57 | 10.3 | 10.54 | 10.54 | +0.18 (+1.74%) | 7,285,901 |
| 14 Jun 2023 | CNY | 10.62 | 10.62 | 10.3 | 10.36 | 10.36 | -0.2 (-1.89%) | 6,955,068 |
| 13 Jun 2023 | CNY | 10.47 | 10.76 | 10.4 | 10.56 | 10.56 | +0.11 (+1.05%) | 5,283,972 |
| 12 Jun 2023 | CNY | 10.37 | 10.46 | 10.14 | 10.45 | 10.45 | +0.03 (+0.29%) | 5,323,790 |
| 9 Jun 2023 | CNY | 10.43 | 10.57 | 10.36 | 10.42 | 10.42 | +0.02 (+0.19%) | 6,748,703 |
| 8 Jun 2023 | CNY | 10.53 | 10.63 | 10.33 | 10.4 | 10.4 | -0.21 (-1.98%) | 4,889,007 |
| 7 Jun 2023 | CNY | 10.67 | 10.77 | 10.52 | 10.61 | 10.61 | -0.06 (-0.56%) | 5,646,330 |
| 6 Jun 2023 | CNY | 11.11 | 11.11 | 10.65 | 10.67 | 10.67 | -0.42 (-3.79%) | 7,662,421 |
| 5 Jun 2023 | CNY | 11.2 | 11.27 | 11.03 | 11.09 | 11.09 | -0.15 (-1.33%) | 6,342,400 |
| 2 Jun 2023 | CNY | 10.98 | 11.32 | 10.98 | 11.24 | 11.24 | +0.24 (+2.18%) | 9,718,500 |
| 1 Jun 2023 | CNY | 10.95 | 11.16 | 10.9 | 11 | 11 | +0.02 (+0.18%) | 6,016,836 |
| 31 May 2023 | CNY | 11.13 | 11.15 | 10.88 | 10.98 | 10.98 | -0.15 (-1.35%) | 5,781,065 |
| 30 May 2023 | CNY | 11.05 | 11.14 | 10.94 | 11.13 | 11.13 | +0.1 (+0.91%) | 4,989,000 |
| 29 May 2023 | CNY | 11.25 | 11.32 | 10.97 | 11.03 | 11.03 | -0.29 (-2.56%) | 8,641,008 |
| 26 May 2023 | CNY | 11.45 | 11.47 | 11.12 | 11.32 | 11.32 | -0.15 (-1.31%) | 7,267,120 |
| 25 May 2023 | CNY | 11.25 | 11.86 | 11.25 | 11.47 | 11.47 | +0.16 (+1.41%) | 10,829,297 |
