| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 11.27 | 11.27 | 11.07 | 11.24 | 11.24 | 0.0 (0.0%) | 1,251,500 |
| 27 Jun 2023 | CNY | 10.79 | 11.24 | 10.77 | 11.24 | 11.24 | +0.45 (+4.17%) | 2,317,470 |
| 26 Jun 2023 | CNY | 10.91 | 10.98 | 10.76 | 10.79 | 10.79 | -0.11 (-1.01%) | 1,276,900 |
| 21 Jun 2023 | CNY | 11.06 | 11.19 | 10.89 | 10.9 | 10.9 | -0.16 (-1.45%) | 1,184,150 |
| 20 Jun 2023 | CNY | 11.22 | 11.23 | 11.05 | 11.06 | 11.06 | -0.13 (-1.16%) | 1,009,260 |
| 19 Jun 2023 | CNY | 11.27 | 11.34 | 11.16 | 11.19 | 11.19 | -0.08 (-0.71%) | 1,133,510 |
| 16 Jun 2023 | CNY | 11.25 | 11.32 | 11.19 | 11.27 | 11.27 | +0.03 (+0.27%) | 1,251,041 |
| 15 Jun 2023 | CNY | 11.15 | 11.24 | 11.03 | 11.24 | 11.24 | +0.15 (+1.35%) | 1,230,700 |
| 14 Jun 2023 | CNY | 11.22 | 11.22 | 11.07 | 11.09 | 11.09 | -0.12 (-1.07%) | 974,450 |
| 13 Jun 2023 | CNY | 11.23 | 11.29 | 11.15 | 11.21 | 11.21 | -0.01 (-0.09%) | 1,110,000 |
| 12 Jun 2023 | CNY | 11.06 | 11.3 | 10.91 | 11.22 | 11.22 | +0.16 (+1.45%) | 1,661,580 |
| 9 Jun 2023 | CNY | 11.1 | 11.16 | 10.97 | 11.06 | 11.06 | -0.05 (-0.45%) | 1,229,600 |
| 8 Jun 2023 | CNY | 11.22 | 11.22 | 11.04 | 11.11 | 11.11 | -0.04 (-0.36%) | 1,179,120 |
| 7 Jun 2023 | CNY | 11.2 | 11.25 | 11.09 | 11.15 | 11.15 | +0.01 (+0.09%) | 1,066,500 |
| 6 Jun 2023 | CNY | 11.4 | 11.42 | 11.14 | 11.14 | 11.14 | -0.29 (-2.54%) | 1,478,400 |
| 5 Jun 2023 | CNY | 11.55 | 11.62 | 11.41 | 11.43 | 11.43 | -0.12 (-1.04%) | 1,285,900 |
| 2 Jun 2023 | CNY | 11.07 | 11.58 | 11.06 | 11.55 | 11.55 | +0.44 (+3.96%) | 2,328,190 |
| 1 Jun 2023 | CNY | 11.03 | 11.26 | 10.96 | 11.11 | 11.11 | +0.11 (+1%) | 1,697,300 |
| 31 May 2023 | CNY | 11.24 | 11.24 | 10.99 | 11 | 11 | -0.19 (-1.70%) | 1,418,440 |
| 30 May 2023 | CNY | 11.18 | 11.22 | 11.01 | 11.19 | 11.19 | 0.0 (0.0%) | 1,420,750 |
| 29 May 2023 | CNY | 11.35 | 11.41 | 11.12 | 11.19 | 11.19 | -0.17 (-1.50%) | 1,411,922 |
| 26 May 2023 | CNY | 11.45 | 11.53 | 11.27 | 11.36 | 11.36 | -0.1 (-0.87%) | 1,285,102 |
| 25 May 2023 | CNY | 11.38 | 11.5 | 11.31 | 11.46 | 11.46 | +0.01 (+0.09%) | 1,343,780 |
| 24 May 2023 | CNY | 11.56 | 11.57 | 11.43 | 11.45 | 11.45 | -0.13 (-1.12%) | 1,418,600 |
| 23 May 2023 | CNY | 11.56 | 11.65 | 11.43 | 11.58 | 11.58 | -0.02 (-0.17%) | 1,570,440 |
| 22 May 2023 | CNY | 11.3 | 11.82 | 11.26 | 11.6 | 11.6 | +0.3 (+2.65%) | 3,097,179 |
| 19 May 2023 | CNY | 11.33 | 11.39 | 11.25 | 11.3 | 11.3 | -0.04 (-0.35%) | 1,182,950 |
| 18 May 2023 | CNY | 11.35 | 11.45 | 11.26 | 11.34 | 11.34 | +0.01 (+0.09%) | 1,298,970 |
| 17 May 2023 | CNY | 11.18 | 11.37 | 11.16 | 11.33 | 11.33 | +0.11 (+0.98%) | 1,354,900 |
| 16 May 2023 | CNY | 11.32 | 11.32 | 11.18 | 11.22 | 11.22 | -0.07 (-0.62%) | 1,028,747 |
