| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 11.14 | 11.31 | 11.1 | 11.29 | 11.29 | +0.16 (+1.44%) | 2,255,511 |
| 26 Jun 2023 | CNY | 11.18 | 11.2 | 11.1 | 11.13 | 11.13 | -0.05 (-0.45%) | 2,096,234 |
| 21 Jun 2023 | CNY | 11.22 | 11.27 | 11.16 | 11.18 | 11.18 | -0.04 (-0.36%) | 2,143,678 |
| 20 Jun 2023 | CNY | 11.34 | 11.34 | 11.21 | 11.22 | 11.22 | -0.12 (-1.06%) | 3,002,951 |
| 19 Jun 2023 | CNY | 11.49 | 11.53 | 11.31 | 11.34 | 11.34 | -0.14 (-1.22%) | 4,965,801 |
| 16 Jun 2023 | CNY | 11.54 | 11.62 | 11.46 | 11.48 | 11.48 | -0.04 (-0.35%) | 2,644,416 |
| 15 Jun 2023 | CNY | 11.51 | 11.58 | 11.49 | 11.52 | 11.52 | +0.02 (+0.17%) | 1,765,052 |
| 14 Jun 2023 | CNY | 11.6 | 11.68 | 11.5 | 11.5 | 11.5 | -0.1 (-0.86%) | 1,984,314 |
| 13 Jun 2023 | CNY | 11.68 | 11.77 | 11.58 | 11.6 | 11.6 | -0.08 (-0.68%) | 1,717,372 |
| 12 Jun 2023 | CNY | 11.84 | 11.88 | 11.67 | 11.68 | 11.68 | -0.18 (-1.52%) | 3,366,893 |
| 9 Jun 2023 | CNY | 11.87 | 11.98 | 11.77 | 11.86 | 11.86 | +0.02 (+0.17%) | 6,684,380 |
| 8 Jun 2023 | CNY | 11.71 | 11.86 | 11.67 | 11.84 | 11.84 | +0.12 (+1.02%) | 3,847,964 |
| 7 Jun 2023 | CNY | 11.63 | 11.81 | 11.63 | 11.72 | 11.72 | +0.06 (+0.51%) | 2,703,700 |
| 6 Jun 2023 | CNY | 11.7 | 11.88 | 11.63 | 11.66 | 11.66 | -0.05 (-0.43%) | 2,335,866 |
| 5 Jun 2023 | CNY | 11.63 | 11.73 | 11.55 | 11.71 | 11.71 | +0.09 (+0.77%) | 2,359,059 |
| 2 Jun 2023 | CNY | 11.46 | 11.64 | 11.46 | 11.62 | 11.62 | +0.17 (+1.48%) | 2,893,828 |
| 1 Jun 2023 | CNY | 11.53 | 11.53 | 11.39 | 11.45 | 11.45 | -0.02 (-0.17%) | 1,525,303 |
| 31 May 2023 | CNY | 11.48 | 11.54 | 11.4 | 11.47 | 11.47 | -0.01 (-0.09%) | 1,926,631 |
| 30 May 2023 | CNY | 11.6 | 11.68 | 11.33 | 11.48 | 11.48 | -0.17 (-1.46%) | 3,234,971 |
| 29 May 2023 | CNY | 11.68 | 11.75 | 11.63 | 11.65 | 11.65 | -0.03 (-0.26%) | 2,049,715 |
| 26 May 2023 | CNY | 11.65 | 11.69 | 11.55 | 11.68 | 11.68 | +0.05 (+0.43%) | 1,092,824 |
| 25 May 2023 | CNY | 11.71 | 11.78 | 11.52 | 11.63 | 11.63 | -0.12 (-1.02%) | 2,068,070 |
| 24 May 2023 | CNY | 11.79 | 11.83 | 11.71 | 11.75 | 11.75 | -0.09 (-0.76%) | 1,430,698 |
| 23 May 2023 | CNY | 12 | 12 | 11.84 | 11.84 | 11.84 | -0.12 (-1.00%) | 1,335,700 |
| 22 May 2023 | CNY | 11.97 | 12 | 11.89 | 11.96 | 11.96 | -0.06 (-0.50%) | 1,291,626 |
| 19 May 2023 | CNY | 12.04 | 12.07 | 11.93 | 12.02 | 12.02 | -0.05 (-0.41%) | 1,578,688 |
| 18 May 2023 | CNY | 12.15 | 12.15 | 12.01 | 12.07 | 12.07 | -0.06 (-0.49%) | 1,571,217 |
| 17 May 2023 | CNY | 12.06 | 12.15 | 12.05 | 12.13 | 12.13 | +0.01 (+0.08%) | 1,278,186 |
| 16 May 2023 | CNY | 12.18 | 12.18 | 12.06 | 12.12 | 12.12 | -0.07 (-0.57%) | 2,164,553 |
| 15 May 2023 | CNY | 12.19 | 12.2 | 11.96 | 12.19 | 12.19 | +0.06 (+0.49%) | 2,617,563 |
