| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 11.13 | 11.17 | 10.93 | 11.1 | 11.1 | -0.02 (-0.18%) | 6,972,073 |
| 10 Jul 2023 | CNY | 10.9 | 11.18 | 10.88 | 11.12 | 11.12 | +0.26 (+2.39%) | 9,985,744 |
| 7 Jul 2023 | CNY | 10.83 | 10.91 | 10.76 | 10.86 | 10.86 | +0.02 (+0.18%) | 4,964,881 |
| 6 Jul 2023 | CNY | 11 | 11.01 | 10.81 | 10.84 | 10.84 | -0.14 (-1.28%) | 5,499,454 |
| 5 Jul 2023 | CNY | 10.92 | 11.06 | 10.92 | 10.98 | 10.98 | +0.01 (+0.09%) | 4,627,310 |
| 4 Jul 2023 | CNY | 11.03 | 11.05 | 10.95 | 10.97 | 10.97 | -0.06 (-0.54%) | 5,431,423 |
| 3 Jul 2023 | CNY | 10.87 | 11.13 | 10.87 | 11.03 | 11.03 | +0.1 (+0.91%) | 8,305,604 |
| 30 Jun 2023 | CNY | 10.61 | 10.96 | 10.61 | 10.93 | 10.93 | +0.29 (+2.73%) | 11,440,777 |
| 29 Jun 2023 | CNY | 10.82 | 10.86 | 10.62 | 10.64 | 10.64 | -0.17 (-1.57%) | 7,017,680 |
| 28 Jun 2023 | CNY | 10.84 | 10.93 | 10.76 | 10.81 | 10.81 | -0.09 (-0.83%) | 5,215,658 |
| 27 Jun 2023 | CNY | 10.67 | 10.95 | 10.67 | 10.9 | 10.9 | +0.22 (+2.06%) | 7,682,887 |
| 26 Jun 2023 | CNY | 10.63 | 10.81 | 10.56 | 10.68 | 10.68 | +0.01 (+0.09%) | 6,646,020 |
| 21 Jun 2023 | CNY | 10.96 | 10.97 | 10.66 | 10.67 | 10.67 | -1.04 (-8.88%) | 14,620,747 |
| 20 Jun 2023 | CNY | 11.56 | 11.72 | 11.5 | 11.71 | 11.71 | +0.12 (+1.04%) | 11,703,922 |
| 19 Jun 2023 | CNY | 11.7 | 11.76 | 11.55 | 11.59 | 11.59 | +0.06 (+0.52%) | 10,070,957 |
| 16 Jun 2023 | CNY | 11.53 | 11.67 | 11.5 | 11.53 | 11.53 | +0.03 (+0.26%) | 8,721,869 |
| 15 Jun 2023 | CNY | 11.28 | 11.51 | 11.25 | 11.5 | 11.5 | +0.28 (+2.50%) | 13,389,921 |
| 14 Jun 2023 | CNY | 11.16 | 11.27 | 11.06 | 11.22 | 11.22 | +0.06 (+0.54%) | 6,845,880 |
| 13 Jun 2023 | CNY | 11.28 | 11.29 | 11.16 | 11.16 | 11.16 | -0.1 (-0.89%) | 5,959,802 |
| 12 Jun 2023 | CNY | 11.12 | 11.3 | 11.03 | 11.26 | 11.26 | +0.13 (+1.17%) | 7,911,464 |
| 9 Jun 2023 | CNY | 11.22 | 11.26 | 11.09 | 11.13 | 11.13 | -0.06 (-0.54%) | 5,869,635 |
| 8 Jun 2023 | CNY | 11.19 | 11.3 | 11.15 | 11.19 | 11.19 | -0.04 (-0.36%) | 4,982,496 |
| 7 Jun 2023 | CNY | 11.32 | 11.34 | 11.2 | 11.23 | 11.23 | -0.03 (-0.27%) | 3,912,967 |
| 6 Jun 2023 | CNY | 11.58 | 11.58 | 11.24 | 11.26 | 11.26 | -0.29 (-2.51%) | 7,507,101 |
| 5 Jun 2023 | CNY | 11.66 | 11.74 | 11.51 | 11.55 | 11.55 | -0.1 (-0.86%) | 6,851,350 |
| 2 Jun 2023 | CNY | 11.28 | 11.68 | 11.28 | 11.65 | 11.65 | +0.41 (+3.65%) | 13,724,084 |
| 1 Jun 2023 | CNY | 11.16 | 11.33 | 11.07 | 11.24 | 11.24 | +0.08 (+0.72%) | 6,872,684 |
| 31 May 2023 | CNY | 11.32 | 11.33 | 11.15 | 11.16 | 11.16 | -0.21 (-1.85%) | 8,029,954 |
| 30 May 2023 | CNY | 11.46 | 11.47 | 11.2 | 11.37 | 11.37 | -0.05 (-0.44%) | 9,007,430 |
| 29 May 2023 | CNY | 11.65 | 11.7 | 11.41 | 11.42 | 11.42 | -0.23 (-1.97%) | 6,805,366 |
