| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 11.48 | 11.53 | 11.11 | 11.12 | 11.12 | -0.38 (-3.30%) | 15,353,173 |
| 5 Jul 2023 | CNY | 11.43 | 11.57 | 11.43 | 11.5 | 11.5 | +0.02 (+0.17%) | 9,058,053 |
| 4 Jul 2023 | CNY | 11.44 | 11.53 | 11.33 | 11.48 | 11.48 | +0.01 (+0.09%) | 10,633,286 |
| 3 Jul 2023 | CNY | 11.42 | 11.49 | 11.26 | 11.47 | 11.47 | +0.09 (+0.79%) | 11,551,813 |
| 30 Jun 2023 | CNY | 11.21 | 11.47 | 11.17 | 11.38 | 11.38 | +0.14 (+1.25%) | 11,986,647 |
| 29 Jun 2023 | CNY | 11.16 | 11.35 | 11.15 | 11.24 | 11.24 | +0.05 (+0.45%) | 8,965,886 |
| 28 Jun 2023 | CNY | 11.26 | 11.35 | 11.12 | 11.19 | 11.19 | -0.06 (-0.53%) | 7,802,902 |
| 27 Jun 2023 | CNY | 11.16 | 11.38 | 11.14 | 11.25 | 11.25 | +0.08 (+0.72%) | 7,945,100 |
| 26 Jun 2023 | CNY | 11.13 | 11.33 | 11.05 | 11.17 | 11.17 | 0.0 (0.0%) | 10,026,391 |
| 21 Jun 2023 | CNY | 11.21 | 11.38 | 11.15 | 11.17 | 11.17 | -0.07 (-0.62%) | 9,070,060 |
| 20 Jun 2023 | CNY | 11.62 | 11.74 | 11.22 | 11.24 | 11.24 | -0.32 (-2.77%) | 20,687,288 |
| 19 Jun 2023 | CNY | 11.41 | 11.85 | 11.32 | 11.56 | 11.56 | +0.16 (+1.40%) | 19,710,651 |
| 16 Jun 2023 | CNY | 11.47 | 11.51 | 11.38 | 11.4 | 11.4 | -0.04 (-0.35%) | 7,245,100 |
| 15 Jun 2023 | CNY | 11.59 | 11.6 | 11.41 | 11.44 | 11.44 | -0.17 (-1.46%) | 10,568,482 |
| 14 Jun 2023 | CNY | 11.58 | 11.65 | 11.48 | 11.61 | 11.61 | +0.11 (+0.96%) | 10,280,940 |
| 13 Jun 2023 | CNY | 11.58 | 11.65 | 11.5 | 11.5 | 11.5 | -0.08 (-0.69%) | 7,311,737 |
| 12 Jun 2023 | CNY | 11.75 | 11.76 | 11.56 | 11.58 | 11.58 | -0.13 (-1.11%) | 8,552,933 |
| 9 Jun 2023 | CNY | 11.81 | 11.91 | 11.67 | 11.71 | 11.71 | -0.11 (-0.93%) | 8,763,088 |
| 8 Jun 2023 | CNY | 11.9 | 11.98 | 11.71 | 11.82 | 11.82 | -0.1 (-0.84%) | 8,737,267 |
| 7 Jun 2023 | CNY | 11.96 | 12.04 | 11.88 | 11.92 | 11.92 | 0.0 (0.0%) | 6,977,250 |
| 6 Jun 2023 | CNY | 12.11 | 12.39 | 11.9 | 11.92 | 11.92 | -0.17 (-1.41%) | 9,549,100 |
| 5 Jun 2023 | CNY | 12.04 | 12.13 | 11.91 | 12.09 | 12.09 | +0.07 (+0.58%) | 8,874,459 |
| 2 Jun 2023 | CNY | 12.19 | 12.2 | 12 | 12.02 | 12.02 | -0.09 (-0.74%) | 8,620,401 |
| 1 Jun 2023 | CNY | 12.24 | 12.27 | 11.9 | 12.11 | 12.11 | -0.14 (-1.14%) | 9,203,770 |
| 31 May 2023 | CNY | 12.22 | 12.43 | 12.15 | 12.25 | 12.25 | +0.03 (+0.25%) | 6,980,938 |
| 30 May 2023 | CNY | 12.27 | 12.32 | 12.01 | 12.22 | 12.22 | -0.04 (-0.33%) | 6,403,300 |
| 29 May 2023 | CNY | 12.13 | 12.45 | 12.1 | 12.26 | 12.26 | +0.12 (+0.99%) | 9,615,101 |
| 26 May 2023 | CNY | 12.02 | 12.35 | 12.02 | 12.14 | 12.14 | +0.09 (+0.75%) | 7,386,671 |
| 25 May 2023 | CNY | 12.12 | 12.22 | 11.94 | 12.05 | 12.05 | -0.14 (-1.15%) | 9,699,778 |
| 24 May 2023 | CNY | 12.3 | 12.34 | 12.04 | 12.19 | 12.19 | -0.15 (-1.22%) | 10,030,305 |
