| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 10.57 | 10.58 | 10.44 | 10.49 | 10.49 | -0.06 (-0.57%) | 1,279,196 |
| 5 Jul 2023 | CNY | 10.51 | 10.58 | 10.47 | 10.55 | 10.55 | +0.05 (+0.48%) | 1,912,915 |
| 4 Jul 2023 | CNY | 10.47 | 10.54 | 10.45 | 10.5 | 10.5 | +0.03 (+0.29%) | 1,601,925 |
| 3 Jul 2023 | CNY | 10.45 | 10.58 | 10.38 | 10.47 | 10.47 | +0.03 (+0.29%) | 2,335,900 |
| 30 Jun 2023 | CNY | 10.26 | 10.46 | 10.26 | 10.44 | 10.44 | +0.18 (+1.75%) | 2,200,700 |
| 29 Jun 2023 | CNY | 10.19 | 10.26 | 10.16 | 10.26 | 10.26 | +0.07 (+0.69%) | 1,459,700 |
| 28 Jun 2023 | CNY | 10.29 | 10.29 | 10.08 | 10.19 | 10.19 | -0.03 (-0.29%) | 1,277,746 |
| 27 Jun 2023 | CNY | 10.08 | 10.24 | 10.08 | 10.22 | 10.22 | +0.14 (+1.39%) | 1,401,299 |
| 26 Jun 2023 | CNY | 10.1 | 10.2 | 10.06 | 10.08 | 10.08 | -0.09 (-0.88%) | 1,324,214 |
| 21 Jun 2023 | CNY | 10.31 | 10.33 | 10.16 | 10.17 | 10.17 | -0.14 (-1.36%) | 1,581,614 |
| 20 Jun 2023 | CNY | 10.47 | 10.51 | 10.26 | 10.31 | 10.31 | -0.17 (-1.62%) | 2,275,400 |
| 19 Jun 2023 | CNY | 10.67 | 10.67 | 10.48 | 10.48 | 10.48 | -0.12 (-1.13%) | 1,840,774 |
| 16 Jun 2023 | CNY | 10.61 | 10.7 | 10.55 | 10.6 | 10.6 | -0.11 (-1.03%) | 1,786,478 |
| 15 Jun 2023 | CNY | 10.55 | 10.71 | 10.51 | 10.71 | 10.71 | +0.12 (+1.13%) | 1,850,189 |
| 14 Jun 2023 | CNY | 10.69 | 10.78 | 10.56 | 10.59 | 10.59 | -0.16 (-1.49%) | 1,511,697 |
| 13 Jun 2023 | CNY | 10.58 | 10.81 | 10.56 | 10.75 | 10.75 | +0.1 (+0.94%) | 2,033,475 |
| 12 Jun 2023 | CNY | 10.56 | 10.67 | 10.36 | 10.65 | 10.65 | +0.1 (+0.95%) | 1,939,857 |
| 9 Jun 2023 | CNY | 10.66 | 10.67 | 10.51 | 10.55 | 10.55 | -0.06 (-0.57%) | 1,545,014 |
| 8 Jun 2023 | CNY | 10.57 | 10.68 | 10.56 | 10.61 | 10.61 | 0.0 (0.0%) | 1,084,000 |
| 7 Jun 2023 | CNY | 10.6 | 10.64 | 10.56 | 10.61 | 10.61 | 0.0 (0.0%) | 1,098,108 |
| 6 Jun 2023 | CNY | 10.74 | 10.78 | 10.59 | 10.61 | 10.61 | -0.16 (-1.49%) | 1,561,656 |
| 5 Jun 2023 | CNY | 10.81 | 10.81 | 10.72 | 10.77 | 10.77 | +0.02 (+0.19%) | 1,188,000 |
| 2 Jun 2023 | CNY | 10.66 | 10.8 | 10.64 | 10.75 | 10.75 | +0.09 (+0.84%) | 1,870,700 |
| 1 Jun 2023 | CNY | 10.61 | 10.7 | 10.51 | 10.66 | 10.66 | +0.05 (+0.47%) | 1,907,693 |
| 31 May 2023 | CNY | 10.71 | 10.71 | 10.59 | 10.61 | 10.61 | -0.05 (-0.47%) | 1,412,858 |
| 30 May 2023 | CNY | 10.7 | 10.74 | 10.58 | 10.66 | 10.66 | -0.04 (-0.37%) | 2,036,514 |
| 29 May 2023 | CNY | 10.83 | 10.85 | 10.69 | 10.7 | 10.7 | -0.13 (-1.20%) | 2,247,100 |
| 26 May 2023 | CNY | 11.02 | 11.05 | 10.79 | 10.83 | 10.83 | -0.09 (-0.82%) | 2,309,100 |
| 25 May 2023 | CNY | 10.98 | 11.07 | 10.88 | 10.92 | 10.92 | -0.09 (-0.82%) | 2,888,200 |
| 24 May 2023 | CNY | 11.05 | 11.2 | 10.97 | 11.01 | 11.01 | +0.01 (+0.09%) | 3,456,300 |
