| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 10.29 | 10.46 | 10.27 | 10.44 | 10.44 | +0.15 (+1.46%) | 2,388,230 |
| 10 Jul 2023 | CNY | 10.44 | 10.44 | 10.25 | 10.29 | 10.29 | -0.02 (-0.19%) | 3,555,530 |
| 7 Jul 2023 | CNY | 10.34 | 10.4 | 10.28 | 10.31 | 10.31 | -0.02 (-0.19%) | 862,475 |
| 6 Jul 2023 | CNY | 10.47 | 10.47 | 10.3 | 10.33 | 10.33 | -0.1 (-0.96%) | 1,134,400 |
| 5 Jul 2023 | CNY | 10.36 | 10.48 | 10.32 | 10.43 | 10.43 | +0.05 (+0.48%) | 1,811,351 |
| 4 Jul 2023 | CNY | 10.45 | 10.45 | 10.31 | 10.38 | 10.38 | -0.02 (-0.19%) | 1,605,600 |
| 3 Jul 2023 | CNY | 10.46 | 10.53 | 10.36 | 10.4 | 10.4 | +0.02 (+0.19%) | 2,660,457 |
| 30 Jun 2023 | CNY | 10.28 | 10.46 | 10.23 | 10.38 | 10.38 | +0.15 (+1.47%) | 3,251,775 |
| 29 Jun 2023 | CNY | 10.12 | 10.27 | 10.04 | 10.23 | 10.23 | +0.12 (+1.19%) | 2,037,058 |
| 28 Jun 2023 | CNY | 10.11 | 10.16 | 10.01 | 10.11 | 10.11 | -0.03 (-0.30%) | 1,912,587 |
| 27 Jun 2023 | CNY | 9.87 | 10.15 | 9.8 | 10.14 | 10.14 | +0.33 (+3.36%) | 3,299,945 |
| 26 Jun 2023 | CNY | 9.86 | 9.9 | 9.66 | 9.81 | 9.81 | -0.06 (-0.61%) | 2,744,108 |
| 21 Jun 2023 | CNY | 10.03 | 10.1 | 9.86 | 9.87 | 9.87 | -0.14 (-1.40%) | 1,984,815 |
| 20 Jun 2023 | CNY | 10.16 | 10.17 | 10.01 | 10.01 | 10.01 | -0.15 (-1.48%) | 1,774,125 |
| 19 Jun 2023 | CNY | 10.18 | 10.33 | 10.05 | 10.16 | 10.16 | +0.04 (+0.40%) | 2,895,849 |
| 16 Jun 2023 | CNY | 10.19 | 10.2 | 10.04 | 10.12 | 10.12 | -0.06 (-0.59%) | 2,318,275 |
| 15 Jun 2023 | CNY | 9.95 | 10.21 | 9.88 | 10.18 | 10.18 | +0.22 (+2.21%) | 3,838,357 |
| 14 Jun 2023 | CNY | 10.09 | 10.19 | 9.96 | 9.96 | 9.96 | -0.13 (-1.29%) | 2,591,215 |
| 13 Jun 2023 | CNY | 10.2 | 10.25 | 10.07 | 10.09 | 10.09 | -0.11 (-1.08%) | 2,234,832 |
| 12 Jun 2023 | CNY | 10.2 | 10.27 | 10.13 | 10.2 | 10.2 | +0.05 (+0.49%) | 2,528,450 |
| 9 Jun 2023 | CNY | 10.42 | 10.53 | 10.1 | 10.15 | 10.15 | -0.25 (-2.40%) | 3,344,106 |
| 8 Jun 2023 | CNY | 10.45 | 10.52 | 10.35 | 10.4 | 10.4 | 0.0 (0.0%) | 1,357,450 |
| 7 Jun 2023 | CNY | 10.69 | 10.69 | 10.36 | 10.4 | 10.4 | -0.2 (-1.89%) | 1,882,300 |
| 6 Jun 2023 | CNY | 11.07 | 11.07 | 10.59 | 10.6 | 10.6 | -0.47 (-4.25%) | 4,392,250 |
| 5 Jun 2023 | CNY | 11.15 | 11.15 | 10.99 | 11.07 | 11.07 | -0.02 (-0.18%) | 1,687,815 |
| 2 Jun 2023 | CNY | 10.97 | 11.15 | 10.92 | 11.09 | 11.09 | +0.11 (+1.00%) | 2,452,025 |
| 1 Jun 2023 | CNY | 10.97 | 11.09 | 10.96 | 10.98 | 10.98 | -0.04 (-0.36%) | 2,070,842 |
| 31 May 2023 | CNY | 11.12 | 11.2 | 10.98 | 11.02 | 11.02 | -0.15 (-1.34%) | 2,088,401 |
| 30 May 2023 | CNY | 11.11 | 11.2 | 11.02 | 11.17 | 11.17 | +0.06 (+0.54%) | 1,791,721 |
| 29 May 2023 | CNY | 11.22 | 11.34 | 11.07 | 11.11 | 11.11 | -0.11 (-0.98%) | 2,444,775 |
