| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 10.39 | 10.48 | 10.24 | 10.37 | 10.37 | -0.01 (-0.10%) | 5,541,088 |
| 27 Jun 2023 | CNY | 10.16 | 10.53 | 10.05 | 10.38 | 10.38 | +0.27 (+2.67%) | 10,597,340 |
| 26 Jun 2023 | CNY | 10.31 | 10.33 | 10.05 | 10.11 | 10.11 | -0.25 (-2.41%) | 9,665,818 |
| 21 Jun 2023 | CNY | 10.66 | 10.78 | 10.34 | 10.36 | 10.36 | -0.3 (-2.81%) | 9,546,700 |
| 20 Jun 2023 | CNY | 11.07 | 11.08 | 10.63 | 10.66 | 10.66 | -0.42 (-3.79%) | 10,966,650 |
| 19 Jun 2023 | CNY | 11.21 | 11.38 | 11.07 | 11.08 | 11.08 | -0.18 (-1.60%) | 10,763,825 |
| 16 Jun 2023 | CNY | 10.95 | 11.55 | 10.9 | 11.26 | 11.26 | +0.3 (+2.74%) | 20,487,016 |
| 15 Jun 2023 | CNY | 10.61 | 11.05 | 10.5 | 10.96 | 10.96 | +0.41 (+3.89%) | 17,387,042 |
| 14 Jun 2023 | CNY | 10.35 | 10.73 | 10.32 | 10.55 | 10.55 | +0.18 (+1.74%) | 10,434,777 |
| 13 Jun 2023 | CNY | 10.43 | 10.49 | 10.3 | 10.37 | 10.37 | -0.04 (-0.38%) | 5,764,593 |
| 12 Jun 2023 | CNY | 10.23 | 10.52 | 10.1 | 10.41 | 10.41 | +0.16 (+1.56%) | 8,821,177 |
| 9 Jun 2023 | CNY | 10.33 | 10.36 | 10.18 | 10.25 | 10.25 | -0.11 (-1.06%) | 4,829,425 |
| 8 Jun 2023 | CNY | 10.42 | 10.45 | 10.21 | 10.36 | 10.36 | -0.02 (-0.19%) | 4,234,700 |
| 7 Jun 2023 | CNY | 10.38 | 10.5 | 10.33 | 10.38 | 10.38 | +0.01 (+0.10%) | 4,814,628 |
| 6 Jun 2023 | CNY | 10.55 | 10.6 | 10.35 | 10.37 | 10.37 | -0.18 (-1.71%) | 7,552,584 |
| 5 Jun 2023 | CNY | 10.14 | 10.59 | 10.13 | 10.55 | 10.55 | +0.41 (+4.04%) | 14,101,624 |
| 2 Jun 2023 | CNY | 10.05 | 10.23 | 10.02 | 10.14 | 10.14 | +0.1 (+1.00%) | 6,343,437 |
| 1 Jun 2023 | CNY | 10.2 | 10.2 | 10.01 | 10.04 | 10.04 | -0.15 (-1.47%) | 7,992,051 |
| 31 May 2023 | CNY | 10.25 | 10.33 | 10.09 | 10.19 | 10.19 | -0.08 (-0.78%) | 6,944,445 |
| 30 May 2023 | CNY | 10.34 | 10.39 | 10.09 | 10.27 | 10.27 | -0.12 (-1.15%) | 8,884,896 |
| 29 May 2023 | CNY | 10.33 | 10.68 | 10.33 | 10.39 | 10.39 | +0.03 (+0.29%) | 10,548,018 |
| 26 May 2023 | CNY | 10.75 | 10.77 | 10.16 | 10.36 | 10.36 | -0.11 (-1.05%) | 9,519,348 |
| 25 May 2023 | CNY | 10.51 | 10.63 | 10.36 | 10.47 | 10.47 | -0.07 (-0.66%) | 6,990,583 |
| 24 May 2023 | CNY | 10.92 | 10.95 | 10.46 | 10.54 | 10.54 | -0.43 (-3.92%) | 12,068,798 |
| 23 May 2023 | CNY | 10.98 | 11.16 | 10.9 | 10.97 | 10.97 | -0.01 (-0.09%) | 6,642,111 |
| 22 May 2023 | CNY | 11.26 | 11.26 | 10.8 | 10.98 | 10.98 | -0.34 (-3.00%) | 12,354,306 |
| 19 May 2023 | CNY | 11.63 | 11.63 | 11.29 | 11.32 | 11.32 | -0.16 (-1.39%) | 9,978,552 |
| 18 May 2023 | CNY | 11.57 | 11.59 | 11.33 | 11.48 | 11.48 | -0.07 (-0.61%) | 7,371,074 |
| 17 May 2023 | CNY | 11.49 | 11.75 | 11.41 | 11.55 | 11.55 | +0.08 (+0.70%) | 8,985,427 |
| 16 May 2023 | CNY | 11.5 | 11.71 | 11.31 | 11.47 | 11.47 | +0.13 (+1.15%) | 8,950,000 |
