| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 10.46 | 10.69 | 10.41 | 10.58 | 10.58 | +0.12 (+1.15%) | 2,061,088 |
| 28 Jun 2023 | CNY | 10.58 | 10.58 | 10.23 | 10.46 | 10.46 | -0.04 (-0.38%) | 1,889,500 |
| 27 Jun 2023 | CNY | 10.27 | 10.52 | 10.26 | 10.5 | 10.5 | +0.23 (+2.24%) | 1,709,100 |
| 26 Jun 2023 | CNY | 10.5 | 10.66 | 10.2 | 10.27 | 10.27 | -0.36 (-3.39%) | 3,232,458 |
| 21 Jun 2023 | CNY | 10.8 | 10.85 | 10.53 | 10.63 | 10.63 | -0.17 (-1.57%) | 1,884,200 |
| 20 Jun 2023 | CNY | 11.08 | 11.08 | 10.77 | 10.8 | 10.8 | -0.18 (-1.64%) | 2,765,716 |
| 19 Jun 2023 | CNY | 11.25 | 11.28 | 10.96 | 10.98 | 10.98 | -0.25 (-2.23%) | 2,618,335 |
| 16 Jun 2023 | CNY | 11.3 | 11.33 | 11.17 | 11.23 | 11.23 | -0.17 (-1.49%) | 2,400,104 |
| 15 Jun 2023 | CNY | 11.28 | 11.45 | 11.07 | 11.4 | 11.4 | +0.02 (+0.18%) | 3,771,224 |
| 14 Jun 2023 | CNY | 11.22 | 11.65 | 11.14 | 11.38 | 11.38 | +0.14 (+1.25%) | 5,505,612 |
| 13 Jun 2023 | CNY | 11.15 | 11.27 | 11.05 | 11.24 | 11.24 | +0.09 (+0.81%) | 2,496,400 |
| 12 Jun 2023 | CNY | 11.04 | 11.18 | 10.79 | 11.15 | 11.15 | +0.11 (+1.00%) | 2,310,828 |
| 9 Jun 2023 | CNY | 11.02 | 11.14 | 10.96 | 11.04 | 11.04 | -0.01 (-0.09%) | 2,071,736 |
| 8 Jun 2023 | CNY | 11 | 11.14 | 10.89 | 11.05 | 11.05 | -0.04 (-0.36%) | 2,365,300 |
| 7 Jun 2023 | CNY | 11.14 | 11.22 | 10.99 | 11.09 | 11.09 | -0.04 (-0.36%) | 3,460,500 |
| 6 Jun 2023 | CNY | 11.36 | 11.46 | 11.09 | 11.13 | 11.13 | -0.23 (-2.02%) | 2,644,599 |
| 5 Jun 2023 | CNY | 11.5 | 11.66 | 11.33 | 11.36 | 11.36 | -0.3 (-2.57%) | 4,407,260 |
| 2 Jun 2023 | CNY | 11.53 | 11.78 | 11.47 | 11.66 | 11.66 | -0.13 (-1.10%) | 7,552,765 |
| 1 Jun 2023 | CNY | 10.96 | 12.32 | 10.91 | 11.79 | 11.79 | +0.86 (+7.87%) | 12,633,092 |
| 31 May 2023 | CNY | 11.01 | 11.2 | 10.9 | 10.93 | 10.93 | -0.24 (-2.15%) | 3,412,665 |
| 30 May 2023 | CNY | 10.84 | 11.21 | 10.78 | 11.17 | 11.17 | +0.49 (+4.59%) | 5,472,694 |
| 29 May 2023 | CNY | 11.1 | 11.18 | 10.68 | 10.68 | 10.68 | -0.57 (-5.07%) | 4,968,100 |
| 26 May 2023 | CNY | 11.39 | 11.55 | 10.84 | 11.25 | 11.25 | +0.5 (+4.65%) | 8,789,146 |
| 25 May 2023 | CNY | 10.87 | 11.14 | 10.62 | 10.75 | 10.75 | -0.23 (-2.09%) | 4,176,594 |
| 24 May 2023 | CNY | 10.65 | 11.05 | 10.53 | 10.98 | 10.98 | +0.38 (+3.58%) | 3,915,612 |
| 23 May 2023 | CNY | 10.88 | 10.89 | 10.6 | 10.6 | 10.6 | -0.27 (-2.48%) | 1,962,171 |
| 22 May 2023 | CNY | 10.75 | 11.05 | 10.69 | 10.87 | 10.87 | +0.12 (+1.12%) | 3,476,135 |
| 19 May 2023 | CNY | 10.7 | 10.82 | 10.5 | 10.75 | 10.75 | +0.06 (+0.56%) | 2,973,669 |
| 18 May 2023 | CNY | 10.7 | 10.73 | 10.56 | 10.69 | 10.69 | -0.06 (-0.56%) | 2,482,669 |
| 17 May 2023 | CNY | 10.42 | 10.75 | 10.31 | 10.75 | 10.75 | +0.4 (+3.86%) | 5,262,463 |
