| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 11.13 | 11.13 | 10.75 | 10.93 | 10.93 | -0.22 (-1.97%) | 8,141,905 |
| 29 Jun 2023 | CNY | 10.56 | 11.21 | 10.41 | 11.15 | 11.15 | +0.67 (+6.39%) | 9,064,517 |
| 28 Jun 2023 | CNY | 10.7 | 10.7 | 10.1 | 10.48 | 10.48 | -0.16 (-1.50%) | 4,351,563 |
| 27 Jun 2023 | CNY | 10.42 | 10.68 | 10.42 | 10.64 | 10.64 | +0.22 (+2.11%) | 3,637,038 |
| 26 Jun 2023 | CNY | 10.56 | 10.79 | 10.42 | 10.42 | 10.42 | -0.29 (-2.71%) | 5,777,788 |
| 21 Jun 2023 | CNY | 10.85 | 10.98 | 10.65 | 10.71 | 10.71 | -0.34 (-3.08%) | 6,841,513 |
| 20 Jun 2023 | CNY | 10.72 | 11.11 | 10.49 | 11.05 | 11.05 | +0.36 (+3.37%) | 8,514,125 |
| 19 Jun 2023 | CNY | 10.64 | 10.75 | 10.58 | 10.69 | 10.69 | +0.04 (+0.38%) | 3,370,450 |
| 16 Jun 2023 | CNY | 10.6 | 10.7 | 10.44 | 10.65 | 10.65 | +0.1 (+0.95%) | 3,472,000 |
| 15 Jun 2023 | CNY | 10.51 | 10.73 | 10.43 | 10.55 | 10.55 | -0.01 (-0.09%) | 3,883,975 |
| 14 Jun 2023 | CNY | 10.56 | 10.6 | 10.34 | 10.56 | 10.56 | +0.05 (+0.48%) | 3,663,856 |
| 13 Jun 2023 | CNY | 10.31 | 10.56 | 10.26 | 10.51 | 10.51 | +0.18 (+1.74%) | 3,879,675 |
| 12 Jun 2023 | CNY | 10.29 | 10.4 | 10.16 | 10.33 | 10.33 | +0.08 (+0.78%) | 3,238,598 |
| 9 Jun 2023 | CNY | 10.13 | 10.28 | 10.04 | 10.25 | 10.25 | +0.23 (+2.30%) | 3,374,275 |
| 8 Jun 2023 | CNY | 10.17 | 10.21 | 9.98 | 10.02 | 10.02 | -0.12 (-1.18%) | 3,181,575 |
| 7 Jun 2023 | CNY | 9.87 | 10.34 | 9.84 | 10.14 | 10.14 | +0.27 (+2.74%) | 4,863,975 |
| 6 Jun 2023 | CNY | 10.26 | 10.28 | 9.85 | 9.87 | 9.87 | -0.41 (-3.99%) | 4,978,388 |
| 5 Jun 2023 | CNY | 10.25 | 10.34 | 10.13 | 10.28 | 10.28 | +0.08 (+0.78%) | 4,533,937 |
| 2 Jun 2023 | CNY | 10.25 | 10.45 | 10.13 | 10.2 | 10.2 | -0.08 (-0.78%) | 5,455,325 |
| 1 Jun 2023 | CNY | 10.44 | 10.44 | 10.02 | 10.28 | 10.28 | -0.07 (-0.68%) | 7,440,250 |
| 31 May 2023 | CNY | 10.43 | 10.58 | 10.3 | 10.35 | 10.35 | -0.06 (-0.58%) | 6,481,600 |
| 30 May 2023 | CNY | 10.66 | 10.66 | 10.26 | 10.41 | 10.41 | -0.26 (-2.44%) | 9,517,775 |
| 29 May 2023 | CNY | 10.81 | 10.99 | 10.49 | 10.67 | 10.67 | -0.04 (-0.37%) | 13,306,511 |
| 26 May 2023 | CNY | 10.35 | 10.9 | 10.26 | 10.71 | 10.71 | -0.19 (-1.74%) | 17,883,409 |
| 25 May 2023 | CNY | 10.09 | 11.4 | 10.09 | 10.9 | 10.9 | +0.45 (+4.31%) | 24,820,415 |
| 24 May 2023 | CNY | 10.1 | 10.69 | 10 | 10.45 | 10.45 | +0.3 (+2.96%) | 12,186,103 |
| 23 May 2023 | CNY | 10.43 | 10.57 | 10.05 | 10.15 | 10.15 | -0.5 (-4.69%) | 11,747,258 |
| 22 May 2023 | CNY | 10.2 | 11.03 | 10.11 | 10.65 | 10.65 | +0.5 (+4.93%) | 12,782,031 |
| 19 May 2023 | CNY | 9.95 | 10.23 | 9.85 | 10.15 | 10.15 | +0.3 (+3.05%) | 8,186,878 |
| 18 May 2023 | CNY | 9.63 | 9.89 | 9.58 | 9.85 | 9.85 | +0.27 (+2.82%) | 2,645,800 |
