| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 9.6 | 9.67 | 9.54 | 9.59 | 9.59 | 0.0 (0.0%) | 4,831,990 |
| 7 Jul 2023 | CNY | 9.62 | 9.74 | 9.38 | 9.59 | 9.59 | -0.06 (-0.62%) | 10,587,356 |
| 6 Jul 2023 | CNY | 9.71 | 9.83 | 9.61 | 9.65 | 9.65 | -0.01 (-0.10%) | 8,423,302 |
| 5 Jul 2023 | CNY | 9.83 | 9.9 | 9.65 | 9.66 | 9.66 | -0.16 (-1.63%) | 10,416,300 |
| 4 Jul 2023 | CNY | 9.85 | 9.94 | 9.74 | 9.82 | 9.82 | -0.12 (-1.21%) | 11,479,000 |
| 3 Jul 2023 | CNY | 10.05 | 10.09 | 9.79 | 9.94 | 9.94 | -0.12 (-1.19%) | 12,222,990 |
| 30 Jun 2023 | CNY | 10.04 | 10.16 | 9.95 | 10.06 | 10.06 | +0.02 (+0.20%) | 8,082,615 |
| 29 Jun 2023 | CNY | 9.98 | 10.16 | 9.96 | 10.04 | 10.04 | +0.03 (+0.30%) | 8,329,400 |
| 28 Jun 2023 | CNY | 10.12 | 10.16 | 9.64 | 10.01 | 10.01 | -0.21 (-2.05%) | 13,653,800 |
| 27 Jun 2023 | CNY | 9.99 | 10.24 | 9.97 | 10.22 | 10.22 | +0.22 (+2.20%) | 10,694,613 |
| 26 Jun 2023 | CNY | 10.44 | 10.61 | 9.92 | 10 | 10 | -0.62 (-5.84%) | 21,765,737 |
| 21 Jun 2023 | CNY | 11.58 | 11.65 | 10.62 | 10.62 | 10.62 | -0.98 (-8.45%) | 30,945,058 |
| 20 Jun 2023 | CNY | 11.71 | 11.88 | 11.48 | 11.6 | 11.6 | -0.15 (-1.28%) | 15,458,300 |
| 19 Jun 2023 | CNY | 11.9 | 12.11 | 11.71 | 11.75 | 11.75 | -0.36 (-2.97%) | 22,549,700 |
| 16 Jun 2023 | CNY | 11.69 | 12.21 | 11.5 | 12.11 | 12.11 | +0.25 (+2.11%) | 26,494,409 |
| 15 Jun 2023 | CNY | 12.25 | 12.47 | 11.83 | 11.86 | 11.86 | -0.46 (-3.73%) | 19,669,974 |
| 14 Jun 2023 | CNY | 12.08 | 12.48 | 11.94 | 12.32 | 12.32 | +0.22 (+1.82%) | 24,801,220 |
| 13 Jun 2023 | CNY | 11.71 | 12.29 | 11.4 | 12.1 | 12.1 | +0.22 (+1.85%) | 22,897,752 |
| 12 Jun 2023 | CNY | 12.4 | 12.52 | 11.8 | 11.88 | 11.88 | -0.4 (-3.26%) | 22,370,941 |
| 9 Jun 2023 | CNY | 12.15 | 12.33 | 11.79 | 12.28 | 12.28 | +0.13 (+1.07%) | 19,120,349 |
| 8 Jun 2023 | CNY | 12.53 | 12.57 | 12 | 12.15 | 12.15 | -0.54 (-4.26%) | 18,978,200 |
| 7 Jun 2023 | CNY | 12.6 | 13.1 | 12.43 | 12.69 | 12.69 | -0.11 (-0.86%) | 20,773,602 |
| 6 Jun 2023 | CNY | 13.15 | 13.43 | 12.73 | 12.8 | 12.8 | -0.6 (-4.48%) | 27,503,839 |
| 5 Jun 2023 | CNY | 12.6 | 13.5 | 12.31 | 13.4 | 13.4 | +0.5 (+3.88%) | 41,469,423 |
| 2 Jun 2023 | CNY | 12.37 | 13.31 | 12.15 | 12.9 | 12.9 | +0.48 (+3.86%) | 41,615,570 |
| 1 Jun 2023 | CNY | 11.6 | 13 | 11.5 | 12.42 | 12.42 | +0.52 (+4.37%) | 37,089,081 |
| 31 May 2023 | CNY | 12.15 | 12.32 | 11.8 | 11.9 | 11.9 | -0.23 (-1.90%) | 26,983,800 |
| 30 May 2023 | CNY | 11.6 | 12.2 | 11.35 | 12.13 | 12.13 | +0.36 (+3.06%) | 32,403,805 |
| 29 May 2023 | CNY | 11.55 | 12.1 | 11.12 | 11.77 | 11.77 | +0.15 (+1.29%) | 34,125,600 |
| 26 May 2023 | CNY | 11.03 | 11.75 | 10.96 | 11.62 | 11.62 | +0.37 (+3.29%) | 34,421,887 |
