| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 9.85 | 9.89 | 9.57 | 9.71 | 9.71 | -0.94 (-8.83%) | 20,477,650 |
| 5 Jul 2023 | CNY | 10.76 | 10.81 | 10.63 | 10.65 | 10.65 | -0.11 (-1.02%) | 19,162,045 |
| 4 Jul 2023 | CNY | 10.91 | 10.91 | 10.65 | 10.76 | 10.76 | -0.14 (-1.28%) | 21,571,770 |
| 3 Jul 2023 | CNY | 10.96 | 10.96 | 10.83 | 10.9 | 10.9 | -0.01 (-0.09%) | 13,536,679 |
| 30 Jun 2023 | CNY | 11 | 11.1 | 10.9 | 10.91 | 10.91 | +0.01 (+0.09%) | 13,226,868 |
| 29 Jun 2023 | CNY | 10.92 | 10.93 | 10.83 | 10.9 | 10.9 | -0.04 (-0.37%) | 10,255,030 |
| 28 Jun 2023 | CNY | 10.87 | 10.95 | 10.72 | 10.94 | 10.94 | +0.08 (+0.74%) | 14,119,291 |
| 27 Jun 2023 | CNY | 10.73 | 10.95 | 10.52 | 10.86 | 10.86 | +0.21 (+1.97%) | 17,830,797 |
| 26 Jun 2023 | CNY | 10.77 | 10.78 | 10.61 | 10.65 | 10.65 | -0.16 (-1.48%) | 14,455,704 |
| 21 Jun 2023 | CNY | 10.94 | 10.99 | 10.8 | 10.81 | 10.81 | -0.13 (-1.19%) | 16,606,367 |
| 20 Jun 2023 | CNY | 11 | 11.09 | 10.88 | 10.94 | 10.94 | -0.11 (-1.00%) | 16,866,221 |
| 19 Jun 2023 | CNY | 11.51 | 11.51 | 10.98 | 11.05 | 11.05 | -0.4 (-3.49%) | 27,895,196 |
| 16 Jun 2023 | CNY | 11.16 | 11.5 | 11.15 | 11.45 | 11.45 | +0.25 (+2.23%) | 24,101,598 |
| 15 Jun 2023 | CNY | 11.1 | 11.23 | 10.98 | 11.2 | 11.2 | +0.09 (+0.81%) | 15,287,308 |
| 14 Jun 2023 | CNY | 11.18 | 11.28 | 11.1 | 11.11 | 11.11 | -0.07 (-0.63%) | 10,243,958 |
| 13 Jun 2023 | CNY | 11.13 | 11.3 | 11.1 | 11.18 | 11.18 | +0.05 (+0.45%) | 11,630,765 |
| 12 Jun 2023 | CNY | 11.03 | 11.18 | 10.93 | 11.13 | 11.13 | +0.1 (+0.91%) | 17,044,830 |
| 9 Jun 2023 | CNY | 11.14 | 11.18 | 10.98 | 11.03 | 11.03 | -0.12 (-1.08%) | 18,078,582 |
| 8 Jun 2023 | CNY | 11.1 | 11.22 | 10.97 | 11.15 | 11.15 | 0.0 (0.0%) | 16,772,115 |
| 7 Jun 2023 | CNY | 10.95 | 11.23 | 10.9 | 11.15 | 11.15 | +0.23 (+2.11%) | 27,412,721 |
| 6 Jun 2023 | CNY | 10.69 | 11.15 | 10.69 | 10.92 | 10.92 | +0.12 (+1.11%) | 34,404,762 |
| 5 Jun 2023 | CNY | 11.21 | 11.22 | 10.67 | 10.8 | 10.8 | -0.5 (-4.42%) | 46,941,911 |
| 2 Jun 2023 | CNY | 11.15 | 11.34 | 10.88 | 11.3 | 11.3 | +0.18 (+1.62%) | 33,393,101 |
| 1 Jun 2023 | CNY | 11.65 | 11.65 | 11.05 | 11.12 | 11.12 | -0.49 (-4.22%) | 32,297,919 |
| 31 May 2023 | CNY | 11.44 | 11.69 | 11.34 | 11.61 | 11.61 | +0.13 (+1.13%) | 26,478,626 |
| 30 May 2023 | CNY | 11.18 | 11.49 | 11.08 | 11.48 | 11.48 | +0.3 (+2.68%) | 18,433,428 |
| 29 May 2023 | CNY | 10.95 | 11.3 | 10.94 | 11.18 | 11.18 | +0.22 (+2.01%) | 17,879,398 |
| 26 May 2023 | CNY | 10.96 | 11 | 10.86 | 10.96 | 10.96 | 0.0 (0.0%) | 14,085,741 |
| 25 May 2023 | CNY | 10.9 | 11.07 | 10.8 | 10.96 | 10.96 | -0.03 (-0.27%) | 15,657,948 |
| 24 May 2023 | CNY | 11.2 | 11.2 | 10.96 | 10.99 | 10.99 | -0.21 (-1.87%) | 16,629,590 |
