| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 10.7 | 11.18 | 10.66 | 11.09 | 11.09 | +0.34 (+3.16%) | 2,950,000 |
| 28 Jun 2023 | CNY | 10.87 | 10.88 | 10.44 | 10.75 | 10.75 | -0.12 (-1.10%) | 4,111,408 |
| 27 Jun 2023 | CNY | 10.71 | 10.97 | 10.71 | 10.87 | 10.87 | +0.05 (+0.46%) | 3,807,246 |
| 26 Jun 2023 | CNY | 11.25 | 11.46 | 10.77 | 10.82 | 10.82 | -0.52 (-4.59%) | 5,737,466 |
| 21 Jun 2023 | CNY | 11.95 | 12.08 | 11.3 | 11.34 | 11.34 | -0.72 (-5.97%) | 6,523,500 |
| 20 Jun 2023 | CNY | 12.05 | 12.22 | 11.9 | 12.06 | 12.06 | 0.0 (0.0%) | 3,764,900 |
| 19 Jun 2023 | CNY | 12.08 | 12.3 | 11.86 | 12.06 | 12.06 | +0.07 (+0.58%) | 5,982,821 |
| 16 Jun 2023 | CNY | 12.15 | 12.2 | 11.73 | 11.99 | 11.99 | -0.18 (-1.48%) | 6,587,400 |
| 15 Jun 2023 | CNY | 12.49 | 12.68 | 12.16 | 12.17 | 12.17 | -0.25 (-2.01%) | 6,301,908 |
| 14 Jun 2023 | CNY | 12.69 | 12.85 | 12.35 | 12.42 | 12.42 | -0.27 (-2.13%) | 7,392,225 |
| 13 Jun 2023 | CNY | 12.65 | 12.81 | 12.55 | 12.69 | 12.69 | +0.1 (+0.79%) | 4,109,961 |
| 12 Jun 2023 | CNY | 12.68 | 12.84 | 12.51 | 12.59 | 12.59 | 0.0 (0.0%) | 5,109,944 |
| 9 Jun 2023 | CNY | 12.4 | 12.88 | 12.31 | 12.59 | 12.59 | +0.14 (+1.12%) | 5,970,169 |
| 8 Jun 2023 | CNY | 12.7 | 12.7 | 12.19 | 12.45 | 12.45 | -0.22 (-1.74%) | 5,272,600 |
| 7 Jun 2023 | CNY | 12.48 | 12.78 | 12.12 | 12.67 | 12.67 | +0.31 (+2.51%) | 8,158,487 |
| 6 Jun 2023 | CNY | 12.63 | 12.89 | 12.32 | 12.36 | 12.36 | -0.29 (-2.29%) | 7,508,169 |
| 5 Jun 2023 | CNY | 11.96 | 12.7 | 11.92 | 12.65 | 12.65 | +0.61 (+5.07%) | 8,561,612 |
| 2 Jun 2023 | CNY | 12.42 | 12.53 | 11.99 | 12.04 | 12.04 | -0.34 (-2.75%) | 7,140,085 |
| 1 Jun 2023 | CNY | 12.1 | 12.59 | 11.98 | 12.38 | 12.38 | +0.28 (+2.31%) | 9,136,226 |
| 31 May 2023 | CNY | 11.45 | 12.3 | 11.45 | 12.1 | 12.1 | +0.55 (+4.76%) | 9,558,456 |
| 30 May 2023 | CNY | 11.2 | 11.59 | 10.96 | 11.55 | 11.55 | +0.31 (+2.76%) | 5,599,200 |
| 29 May 2023 | CNY | 11.29 | 11.5 | 11.22 | 11.24 | 11.24 | -0.02 (-0.18%) | 4,789,200 |
| 26 May 2023 | CNY | 11.09 | 11.31 | 10.91 | 11.26 | 11.26 | +0.18 (+1.62%) | 4,490,092 |
| 25 May 2023 | CNY | 11.24 | 11.35 | 10.85 | 11.08 | 11.08 | -0.21 (-1.86%) | 5,347,456 |
| 24 May 2023 | CNY | 11.22 | 11.44 | 11.2 | 11.29 | 11.29 | +0.05 (+0.44%) | 4,612,200 |
| 23 May 2023 | CNY | 11.76 | 11.79 | 11.23 | 11.24 | 11.24 | -0.52 (-4.42%) | 5,788,467 |
| 22 May 2023 | CNY | 11.91 | 12.06 | 11.65 | 11.76 | 11.76 | -0.23 (-1.92%) | 5,342,606 |
| 19 May 2023 | CNY | 12.23 | 12.23 | 11.78 | 11.99 | 11.99 | -0.21 (-1.72%) | 5,146,200 |
| 18 May 2023 | CNY | 12.08 | 12.28 | 11.92 | 12.2 | 12.2 | +0.11 (+0.91%) | 5,026,167 |
| 17 May 2023 | CNY | 12.1 | 12.2 | 11.9 | 12.09 | 12.09 | +0.07 (+0.58%) | 7,779,580 |
