| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2023 | CNY | 11.5 | 11.66 | 11.44 | 11.65 | 11.65 | +0.17 (+1.48%) | 3,717,347 |
| 9 Jun 2023 | CNY | 11.42 | 11.53 | 11.35 | 11.48 | 11.48 | +0.06 (+0.53%) | 3,032,499 |
| 8 Jun 2023 | CNY | 11.62 | 11.63 | 11.34 | 11.42 | 11.42 | -0.25 (-2.14%) | 4,363,015 |
| 7 Jun 2023 | CNY | 11.57 | 11.71 | 11.5 | 11.67 | 11.67 | +0.08 (+0.69%) | 3,810,200 |
| 6 Jun 2023 | CNY | 12 | 12.01 | 11.57 | 11.59 | 11.59 | -0.41 (-3.42%) | 5,047,788 |
| 5 Jun 2023 | CNY | 11.93 | 12.08 | 11.93 | 12 | 12 | +0.11 (+0.93%) | 4,766,445 |
| 2 Jun 2023 | CNY | 11.93 | 11.97 | 11.83 | 11.89 | 11.89 | +0.02 (+0.17%) | 5,042,015 |
| 1 Jun 2023 | CNY | 11.63 | 12.05 | 11.52 | 11.87 | 11.87 | +0.14 (+1.19%) | 6,767,921 |
| 31 May 2023 | CNY | 11.63 | 11.76 | 11.61 | 11.73 | 11.73 | +0.05 (+0.43%) | 3,620,989 |
| 30 May 2023 | CNY | 11.6 | 11.68 | 11.43 | 11.68 | 11.68 | +0.07 (+0.60%) | 4,044,581 |
| 29 May 2023 | CNY | 11.69 | 11.8 | 11.58 | 11.61 | 11.61 | -0.07 (-0.60%) | 2,908,354 |
| 26 May 2023 | CNY | 11.66 | 11.73 | 11.48 | 11.68 | 11.68 | +0.03 (+0.26%) | 3,746,588 |
| 25 May 2023 | CNY | 11.7 | 11.9 | 11.5 | 11.65 | 11.65 | -0.1 (-0.85%) | 4,571,562 |
| 24 May 2023 | CNY | 11.69 | 11.91 | 11.6 | 11.75 | 11.75 | +0.03 (+0.26%) | 3,864,963 |
| 23 May 2023 | CNY | 11.79 | 11.99 | 11.69 | 11.72 | 11.72 | -0.04 (-0.34%) | 4,720,833 |
| 22 May 2023 | CNY | 11.82 | 11.89 | 11.67 | 11.76 | 11.76 | -0.14 (-1.18%) | 6,228,840 |
| 19 May 2023 | CNY | 11.97 | 12.26 | 11.9 | 11.9 | 11.9 | -0.08 (-0.67%) | 10,921,283 |
| 18 May 2023 | CNY | 11.46 | 11.98 | 11.46 | 11.98 | 11.98 | +0.54 (+4.72%) | 10,357,452 |
| 17 May 2023 | CNY | 11.29 | 11.58 | 11.2 | 11.44 | 11.44 | +0.04 (+0.35%) | 4,732,001 |
| 16 May 2023 | CNY | 11.35 | 11.61 | 11.18 | 11.4 | 11.4 | +0.08 (+0.71%) | 6,566,812 |
| 15 May 2023 | CNY | 11.28 | 11.37 | 11.1 | 11.32 | 11.32 | -0.03 (-0.26%) | 4,639,909 |
| 12 May 2023 | CNY | 11.58 | 11.65 | 11.3 | 11.35 | 11.35 | -0.3 (-2.58%) | 5,014,700 |
| 11 May 2023 | CNY | 11.55 | 11.72 | 11.54 | 11.65 | 11.65 | +0.11 (+0.95%) | 3,070,100 |
| 10 May 2023 | CNY | 11.51 | 11.65 | 11.45 | 11.54 | 11.54 | -0.01 (-0.09%) | 3,886,297 |
| 9 May 2023 | CNY | 11.88 | 11.89 | 11.44 | 11.55 | 11.55 | -0.35 (-2.94%) | 7,880,686 |
| 8 May 2023 | CNY | 11.86 | 11.98 | 11.83 | 11.9 | 11.9 | +0.04 (+0.34%) | 4,418,919 |
| 5 May 2023 | CNY | 11.95 | 12.02 | 11.78 | 11.86 | 11.86 | -0.14 (-1.17%) | 4,834,900 |
| 4 May 2023 | CNY | 12.1 | 12.19 | 11.9 | 12 | 12 | -0.13 (-1.07%) | 5,770,943 |
| 28 Apr 2023 | CNY | 11.87 | 12.16 | 11.79 | 12.13 | 12.13 | +0.3 (+2.54%) | 5,968,480 |
| 27 Apr 2023 | CNY | 11.94 | 11.98 | 11.7 | 11.83 | 11.83 | 0.0 (0.0%) | 6,088,489 |
