| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 13.4 | 15.03 | 13.13 | 15.03 | 15.03 | +1.37 (+10.03%) | 21,937,138 |
| 29 Jun 2023 | CNY | 12.96 | 14.3 | 12.87 | 13.66 | 13.66 | +0.66 (+5.08%) | 18,749,014 |
| 28 Jun 2023 | CNY | 12.48 | 13.12 | 12.4 | 13 | 13 | +0.41 (+3.26%) | 11,275,926 |
| 27 Jun 2023 | CNY | 12.15 | 12.59 | 11.98 | 12.59 | 12.59 | +0.44 (+3.62%) | 7,729,831 |
| 26 Jun 2023 | CNY | 12.08 | 12.45 | 12.08 | 12.15 | 12.15 | -0.08 (-0.65%) | 5,482,585 |
| 21 Jun 2023 | CNY | 12.32 | 12.6 | 12.1 | 12.23 | 12.23 | -0.2 (-1.61%) | 6,357,830 |
| 20 Jun 2023 | CNY | 12.19 | 12.5 | 12.11 | 12.43 | 12.43 | +0.2 (+1.64%) | 6,886,247 |
| 19 Jun 2023 | CNY | 11.91 | 12.25 | 11.83 | 12.23 | 12.23 | +0.27 (+2.26%) | 6,731,053 |
| 16 Jun 2023 | CNY | 12.1 | 12.56 | 11.87 | 11.96 | 11.96 | -0.14 (-1.16%) | 6,512,218 |
| 15 Jun 2023 | CNY | 11.81 | 12.11 | 11.77 | 12.1 | 12.1 | +0.14 (+1.17%) | 4,855,903 |
| 14 Jun 2023 | CNY | 11.88 | 11.99 | 11.75 | 11.96 | 11.96 | +0.08 (+0.67%) | 3,702,774 |
| 13 Jun 2023 | CNY | 11.99 | 11.99 | 11.73 | 11.88 | 11.88 | -0.21 (-1.74%) | 5,185,869 |
| 12 Jun 2023 | CNY | 11.79 | 12.09 | 11.73 | 12.09 | 12.09 | +0.24 (+2.03%) | 6,710,613 |
| 9 Jun 2023 | CNY | 11.72 | 11.96 | 11.62 | 11.85 | 11.85 | +0.13 (+1.11%) | 4,577,199 |
| 8 Jun 2023 | CNY | 11.7 | 11.82 | 11.65 | 11.72 | 11.72 | +0.04 (+0.34%) | 3,282,718 |
| 7 Jun 2023 | CNY | 11.43 | 11.7 | 11.43 | 11.68 | 11.68 | +0.14 (+1.21%) | 3,376,400 |
| 6 Jun 2023 | CNY | 11.64 | 11.69 | 11.53 | 11.54 | 11.54 | -0.15 (-1.28%) | 3,423,113 |
| 5 Jun 2023 | CNY | 11.54 | 11.74 | 11.46 | 11.69 | 11.69 | +0.15 (+1.30%) | 3,670,841 |
| 2 Jun 2023 | CNY | 11.63 | 11.75 | 11.54 | 11.54 | 11.54 | -0.15 (-1.28%) | 3,805,777 |
| 1 Jun 2023 | CNY | 11.52 | 11.8 | 11.46 | 11.69 | 11.69 | +0.08 (+0.69%) | 4,357,900 |
| 31 May 2023 | CNY | 11.64 | 11.74 | 11.6 | 11.61 | 11.61 | -0.12 (-1.02%) | 2,625,900 |
| 30 May 2023 | CNY | 11.44 | 11.82 | 11.4 | 11.73 | 11.73 | +0.2 (+1.73%) | 5,430,672 |
| 29 May 2023 | CNY | 11.5 | 11.69 | 11.38 | 11.53 | 11.53 | 0.0 (0.0%) | 4,437,000 |
| 26 May 2023 | CNY | 11.27 | 11.65 | 11.12 | 11.53 | 11.53 | +0.26 (+2.31%) | 6,829,959 |
| 25 May 2023 | CNY | 11.29 | 11.49 | 11.18 | 11.27 | 11.27 | -0.01 (-0.09%) | 3,489,101 |
| 24 May 2023 | CNY | 11.41 | 11.69 | 11.28 | 11.28 | 11.28 | -0.09 (-0.79%) | 4,881,904 |
| 23 May 2023 | CNY | 11.32 | 11.45 | 11.26 | 11.37 | 11.37 | +0.06 (+0.53%) | 2,644,364 |
| 22 May 2023 | CNY | 11.15 | 11.39 | 11.15 | 11.31 | 11.31 | +0.07 (+0.62%) | 2,794,379 |
| 19 May 2023 | CNY | 11.22 | 11.36 | 11.21 | 11.24 | 11.24 | -0.1 (-0.88%) | 1,379,915 |
| 18 May 2023 | CNY | 11.2 | 11.45 | 11.15 | 11.34 | 11.34 | +0.14 (+1.25%) | 3,045,800 |
