| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 10.84 | 10.92 | 10.83 | 10.84 | 10.84 | -0.02 (-0.18%) | 2,824,466 |
| 5 Jul 2023 | CNY | 10.92 | 10.95 | 10.85 | 10.86 | 10.86 | -0.1 (-0.91%) | 3,461,403 |
| 4 Jul 2023 | CNY | 10.93 | 10.99 | 10.88 | 10.96 | 10.96 | 0.0 (0.0%) | 3,787,048 |
| 3 Jul 2023 | CNY | 10.85 | 10.99 | 10.8 | 10.96 | 10.96 | +0.1 (+0.92%) | 4,822,133 |
| 30 Jun 2023 | CNY | 10.83 | 10.9 | 10.78 | 10.86 | 10.86 | +0.04 (+0.37%) | 3,714,149 |
| 29 Jun 2023 | CNY | 10.96 | 10.98 | 10.8 | 10.82 | 10.82 | -0.14 (-1.28%) | 4,704,498 |
| 28 Jun 2023 | CNY | 10.83 | 11.05 | 10.83 | 10.96 | 10.96 | +0.1 (+0.92%) | 7,252,876 |
| 27 Jun 2023 | CNY | 10.76 | 10.88 | 10.76 | 10.86 | 10.86 | +0.04 (+0.37%) | 3,591,628 |
| 26 Jun 2023 | CNY | 10.84 | 10.87 | 10.71 | 10.82 | 10.82 | -0.07 (-0.64%) | 5,714,838 |
| 21 Jun 2023 | CNY | 11 | 11.07 | 10.88 | 10.89 | 10.89 | -0.14 (-1.27%) | 3,711,048 |
| 20 Jun 2023 | CNY | 11.04 | 11.11 | 11.01 | 11.03 | 11.03 | -0.03 (-0.27%) | 3,619,312 |
| 19 Jun 2023 | CNY | 11.18 | 11.21 | 11.06 | 11.06 | 11.06 | -0.11 (-0.98%) | 4,463,200 |
| 16 Jun 2023 | CNY | 11.22 | 11.24 | 11.13 | 11.17 | 11.17 | -0.02 (-0.18%) | 4,714,506 |
| 15 Jun 2023 | CNY | 11.11 | 11.2 | 11.09 | 11.19 | 11.19 | +0.06 (+0.54%) | 6,074,568 |
| 14 Jun 2023 | CNY | 11 | 11.24 | 10.98 | 11.13 | 11.13 | +0.13 (+1.18%) | 7,988,469 |
| 13 Jun 2023 | CNY | 10.95 | 11.08 | 10.91 | 11 | 11 | +0.04 (+0.36%) | 4,402,186 |
| 12 Jun 2023 | CNY | 10.78 | 11.04 | 10.66 | 10.96 | 10.96 | +0.13 (+1.20%) | 7,440,811 |
| 9 Jun 2023 | CNY | 10.88 | 10.9 | 10.8 | 10.83 | 10.83 | -0.06 (-0.55%) | 3,155,304 |
| 8 Jun 2023 | CNY | 10.81 | 10.9 | 10.76 | 10.89 | 10.89 | +0.09 (+0.83%) | 3,027,027 |
| 7 Jun 2023 | CNY | 10.91 | 10.94 | 10.78 | 10.8 | 10.8 | -0.1 (-0.92%) | 4,939,472 |
| 6 Jun 2023 | CNY | 10.95 | 11 | 10.9 | 10.9 | 10.9 | -0.1 (-0.91%) | 4,396,864 |
| 5 Jun 2023 | CNY | 11.06 | 11.09 | 10.96 | 11 | 11 | -0.06 (-0.54%) | 3,451,526 |
| 2 Jun 2023 | CNY | 10.91 | 11.1 | 10.91 | 11.06 | 11.06 | +0.12 (+1.10%) | 4,475,446 |
| 1 Jun 2023 | CNY | 10.92 | 11.02 | 10.9 | 10.94 | 10.94 | +0.04 (+0.37%) | 3,595,568 |
| 31 May 2023 | CNY | 11.01 | 11.03 | 10.88 | 10.9 | 10.9 | -0.15 (-1.36%) | 5,003,743 |
| 30 May 2023 | CNY | 11.07 | 11.09 | 10.97 | 11.05 | 11.05 | -0.05 (-0.45%) | 4,062,040 |
| 29 May 2023 | CNY | 11.11 | 11.16 | 11.01 | 11.1 | 11.1 | -0.01 (-0.09%) | 4,834,081 |
| 26 May 2023 | CNY | 11.03 | 11.12 | 10.98 | 11.11 | 11.11 | +0.06 (+0.54%) | 4,276,840 |
| 25 May 2023 | CNY | 11.15 | 11.18 | 10.97 | 11.05 | 11.05 | -0.13 (-1.16%) | 9,245,898 |
| 24 May 2023 | CNY | 11.33 | 11.36 | 11.17 | 11.18 | 11.18 | -0.18 (-1.58%) | 6,377,465 |
