| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 12.22 | 12.38 | 11.96 | 12.06 | 12.06 | -0.13 (-1.07%) | 4,075,200 |
| 30 Jun 2023 | CNY | 11.64 | 12.36 | 11.64 | 12.19 | 12.19 | +0.44 (+3.74%) | 4,910,487 |
| 29 Jun 2023 | CNY | 11.37 | 11.9 | 11.31 | 11.75 | 11.75 | +0.38 (+3.34%) | 4,933,360 |
| 28 Jun 2023 | CNY | 11.33 | 11.48 | 11.04 | 11.37 | 11.37 | +0.04 (+0.35%) | 3,530,513 |
| 27 Jun 2023 | CNY | 11.4 | 11.51 | 11.15 | 11.33 | 11.33 | +0.02 (+0.18%) | 4,545,787 |
| 26 Jun 2023 | CNY | 10.96 | 11.9 | 10.96 | 11.31 | 11.31 | +0.2 (+1.80%) | 5,374,500 |
| 21 Jun 2023 | CNY | 11.3 | 11.45 | 11.03 | 11.11 | 11.11 | -0.21 (-1.86%) | 1,853,700 |
| 20 Jun 2023 | CNY | 11.62 | 11.62 | 11.26 | 11.32 | 11.32 | -0.19 (-1.65%) | 2,012,735 |
| 19 Jun 2023 | CNY | 11.73 | 11.74 | 11.47 | 11.51 | 11.51 | -0.17 (-1.46%) | 2,417,060 |
| 16 Jun 2023 | CNY | 11.73 | 11.89 | 11.63 | 11.68 | 11.68 | -0.04 (-0.34%) | 2,116,180 |
| 15 Jun 2023 | CNY | 11.83 | 11.98 | 11.69 | 11.72 | 11.72 | -0.21 (-1.76%) | 1,862,600 |
| 14 Jun 2023 | CNY | 11.91 | 11.97 | 11.7 | 11.93 | 11.93 | +0.11 (+0.93%) | 2,172,800 |
| 13 Jun 2023 | CNY | 11.89 | 11.94 | 11.74 | 11.82 | 11.82 | +0.08 (+0.68%) | 1,822,660 |
| 12 Jun 2023 | CNY | 11.66 | 11.94 | 11.48 | 11.74 | 11.74 | +0.13 (+1.12%) | 2,220,500 |
| 9 Jun 2023 | CNY | 11.67 | 11.73 | 11.47 | 11.61 | 11.61 | 0.0 (0.0%) | 1,856,760 |
| 8 Jun 2023 | CNY | 11.82 | 12.04 | 11.57 | 11.61 | 11.61 | -0.2 (-1.69%) | 2,000,360 |
| 7 Jun 2023 | CNY | 11.63 | 11.94 | 11.53 | 11.81 | 11.81 | +0.19 (+1.64%) | 2,658,900 |
| 6 Jun 2023 | CNY | 12.14 | 12.14 | 11.55 | 11.62 | 11.62 | -0.39 (-3.25%) | 2,872,200 |
| 5 Jun 2023 | CNY | 12.2 | 12.24 | 11.92 | 12.01 | 12.01 | -0.18 (-1.48%) | 4,129,060 |
| 2 Jun 2023 | CNY | 12.32 | 12.33 | 12.16 | 12.19 | 12.19 | -0.07 (-0.57%) | 1,851,200 |
| 1 Jun 2023 | CNY | 12.12 | 12.35 | 12 | 12.26 | 12.26 | +0.15 (+1.24%) | 2,529,000 |
| 31 May 2023 | CNY | 12.1 | 12.42 | 12.1 | 12.11 | 12.11 | +0.01 (+0.08%) | 3,121,800 |
| 30 May 2023 | CNY | 12.18 | 12.24 | 11.9 | 12.1 | 12.1 | -0.05 (-0.41%) | 2,512,500 |
| 29 May 2023 | CNY | 12 | 12.28 | 11.92 | 12.15 | 12.15 | +0.27 (+2.27%) | 4,772,260 |
| 26 May 2023 | CNY | 12.02 | 12.13 | 11.75 | 11.88 | 11.88 | -0.02 (-0.17%) | 2,959,260 |
| 25 May 2023 | CNY | 11.99 | 12.05 | 11.72 | 11.9 | 11.9 | -0.06 (-0.50%) | 2,569,500 |
| 24 May 2023 | CNY | 12.01 | 12.23 | 11.83 | 11.96 | 11.96 | +0.04 (+0.34%) | 3,267,300 |
| 23 May 2023 | CNY | 11.99 | 12.15 | 11.85 | 11.92 | 11.92 | -0.11 (-0.91%) | 3,646,660 |
| 22 May 2023 | CNY | 11.67 | 12.07 | 11.5 | 12.03 | 12.03 | +0.36 (+3.08%) | 3,547,500 |
| 19 May 2023 | CNY | 11.51 | 11.71 | 11.48 | 11.67 | 11.67 | +0.12 (+1.04%) | 2,167,340 |
