| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2023 | CNY | 11.58 | 11.6 | 11.5 | 11.56 | 11.56 | +0.01 (+0.09%) | 1,254,211 |
| 14 Jun 2023 | CNY | 11.47 | 11.61 | 11.42 | 11.55 | 11.55 | +0.09 (+0.79%) | 1,607,895 |
| 13 Jun 2023 | CNY | 11.39 | 11.55 | 11.38 | 11.46 | 11.46 | +0.02 (+0.17%) | 1,467,302 |
| 12 Jun 2023 | CNY | 11.55 | 11.59 | 11.29 | 11.44 | 11.44 | -0.12 (-1.04%) | 2,926,998 |
| 9 Jun 2023 | CNY | 11.66 | 11.67 | 11.54 | 11.56 | 11.56 | -0.11 (-0.94%) | 1,846,417 |
| 8 Jun 2023 | CNY | 11.6 | 11.71 | 11.55 | 11.67 | 11.67 | +0.07 (+0.60%) | 2,206,497 |
| 7 Jun 2023 | CNY | 11.64 | 11.71 | 11.59 | 11.6 | 11.6 | -0.04 (-0.34%) | 1,604,585 |
| 6 Jun 2023 | CNY | 11.84 | 11.85 | 11.63 | 11.64 | 11.64 | -0.21 (-1.77%) | 1,609,501 |
| 5 Jun 2023 | CNY | 11.81 | 11.86 | 11.72 | 11.85 | 11.85 | +0.04 (+0.34%) | 1,565,200 |
| 2 Jun 2023 | CNY | 11.69 | 11.83 | 11.69 | 11.81 | 11.81 | +0.14 (+1.20%) | 1,613,694 |
| 1 Jun 2023 | CNY | 11.67 | 11.75 | 11.56 | 11.67 | 11.67 | -0.05 (-0.43%) | 1,793,279 |
| 31 May 2023 | CNY | 11.78 | 11.81 | 11.71 | 11.72 | 11.72 | -0.03 (-0.26%) | 1,379,158 |
| 30 May 2023 | CNY | 11.84 | 11.85 | 11.6 | 11.75 | 11.75 | -0.08 (-0.68%) | 2,460,277 |
| 29 May 2023 | CNY | 11.89 | 12.01 | 11.79 | 11.83 | 11.83 | -0.12 (-1.00%) | 2,197,765 |
| 26 May 2023 | CNY | 11.92 | 12 | 11.79 | 11.95 | 11.95 | +0.07 (+0.59%) | 2,562,876 |
| 25 May 2023 | CNY | 11.99 | 11.99 | 11.82 | 11.88 | 11.88 | -0.03 (-0.25%) | 2,008,758 |
| 24 May 2023 | CNY | 12.15 | 12.18 | 11.89 | 11.91 | 11.91 | -0.31 (-2.54%) | 3,267,200 |
| 23 May 2023 | CNY | 12.07 | 12.35 | 12.07 | 12.22 | 12.22 | +0.15 (+1.24%) | 3,483,090 |
| 22 May 2023 | CNY | 12.1 | 12.12 | 12.02 | 12.07 | 12.07 | -0.02 (-0.17%) | 1,081,350 |
| 19 May 2023 | CNY | 12.12 | 12.12 | 12 | 12.09 | 12.09 | -0.03 (-0.25%) | 1,483,301 |
| 18 May 2023 | CNY | 12.16 | 12.19 | 12.09 | 12.12 | 12.12 | -0.03 (-0.25%) | 1,381,424 |
| 17 May 2023 | CNY | 12.08 | 12.16 | 11.99 | 12.15 | 12.15 | +0.06 (+0.50%) | 2,085,801 |
| 16 May 2023 | CNY | 12.23 | 12.23 | 12.05 | 12.09 | 12.09 | -0.1 (-0.82%) | 1,710,472 |
| 15 May 2023 | CNY | 12.23 | 12.28 | 11.98 | 12.19 | 12.19 | -0.04 (-0.33%) | 2,465,895 |
| 12 May 2023 | CNY | 12.29 | 12.42 | 12.22 | 12.23 | 12.23 | -0.08 (-0.65%) | 1,676,901 |
| 11 May 2023 | CNY | 12.3 | 12.36 | 12.25 | 12.31 | 12.31 | +0.01 (+0.08%) | 1,519,913 |
| 10 May 2023 | CNY | 12.34 | 12.41 | 12.28 | 12.3 | 12.3 | -0.04 (-0.32%) | 1,998,364 |
| 9 May 2023 | CNY | 12.45 | 12.48 | 12.33 | 12.34 | 12.34 | -0.09 (-0.72%) | 2,657,852 |
| 8 May 2023 | CNY | 12.31 | 12.54 | 12.31 | 12.43 | 12.43 | +0.04 (+0.32%) | 2,010,629 |
| 5 May 2023 | CNY | 12.41 | 12.48 | 12.29 | 12.39 | 12.39 | -0.04 (-0.32%) | 1,856,548 |
