| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 10.97 | 10.99 | 10.8 | 10.91 | 10.91 | -0.06 (-0.55%) | 4,834,102 |
| 27 Jun 2023 | CNY | 10.85 | 11.01 | 10.8 | 10.97 | 10.97 | +0.16 (+1.48%) | 4,413,361 |
| 26 Jun 2023 | CNY | 11.02 | 11.03 | 10.78 | 10.81 | 10.81 | -0.22 (-1.99%) | 9,172,985 |
| 21 Jun 2023 | CNY | 11.15 | 11.21 | 11.01 | 11.03 | 11.03 | -0.13 (-1.16%) | 9,250,182 |
| 20 Jun 2023 | CNY | 11.5 | 11.5 | 11.15 | 11.16 | 11.16 | -0.38 (-3.29%) | 11,972,351 |
| 19 Jun 2023 | CNY | 11.39 | 11.75 | 11.26 | 11.54 | 11.54 | +0.17 (+1.50%) | 13,329,382 |
| 16 Jun 2023 | CNY | 11.09 | 11.74 | 11.09 | 11.37 | 11.37 | +0.33 (+2.99%) | 17,630,538 |
| 15 Jun 2023 | CNY | 11.01 | 11.07 | 11 | 11.04 | 11.04 | +0.04 (+0.36%) | 4,415,756 |
| 14 Jun 2023 | CNY | 11.12 | 11.16 | 11 | 11 | 11 | -0.13 (-1.17%) | 6,528,107 |
| 13 Jun 2023 | CNY | 11.18 | 11.26 | 11.12 | 11.13 | 11.13 | -0.07 (-0.63%) | 5,164,900 |
| 12 Jun 2023 | CNY | 11.15 | 11.36 | 11.05 | 11.2 | 11.2 | +0.03 (+0.27%) | 5,649,404 |
| 9 Jun 2023 | CNY | 11.44 | 11.47 | 11.15 | 11.17 | 11.17 | -0.23 (-2.02%) | 7,389,223 |
| 8 Jun 2023 | CNY | 11.2 | 11.41 | 11.12 | 11.4 | 11.4 | +0.19 (+1.69%) | 7,368,800 |
| 7 Jun 2023 | CNY | 11.16 | 11.31 | 11.11 | 11.21 | 11.21 | +0.05 (+0.45%) | 4,277,093 |
| 6 Jun 2023 | CNY | 11.46 | 11.5 | 11.14 | 11.16 | 11.16 | -0.3 (-2.62%) | 8,591,175 |
| 5 Jun 2023 | CNY | 11.38 | 11.7 | 11.35 | 11.46 | 11.46 | +0.12 (+1.06%) | 10,096,936 |
| 2 Jun 2023 | CNY | 11.02 | 11.38 | 11.01 | 11.34 | 11.34 | +0.3 (+2.72%) | 9,069,167 |
| 1 Jun 2023 | CNY | 11.02 | 11.12 | 10.95 | 11.04 | 11.04 | -0.06 (-0.54%) | 8,407,060 |
| 31 May 2023 | CNY | 11.17 | 11.19 | 10.92 | 11.1 | 11.1 | -0.29 (-2.55%) | 10,948,309 |
| 30 May 2023 | CNY | 11.31 | 11.48 | 11.21 | 11.39 | 11.39 | 0.0 (0.0%) | 7,201,907 |
| 29 May 2023 | CNY | 11.25 | 11.5 | 11.18 | 11.39 | 11.39 | +0.12 (+1.06%) | 10,713,862 |
| 26 May 2023 | CNY | 11.22 | 11.29 | 11.03 | 11.27 | 11.27 | +0.08 (+0.71%) | 9,508,143 |
| 25 May 2023 | CNY | 10.99 | 11.19 | 10.96 | 11.19 | 11.19 | +0.16 (+1.45%) | 9,481,505 |
| 24 May 2023 | CNY | 10.98 | 11.12 | 10.9 | 11.03 | 11.03 | +0.04 (+0.36%) | 7,374,821 |
| 23 May 2023 | CNY | 10.99 | 11.18 | 10.98 | 10.99 | 10.99 | -0.03 (-0.27%) | 9,148,097 |
| 22 May 2023 | CNY | 11.08 | 11.14 | 10.94 | 11.02 | 11.02 | -0.13 (-1.17%) | 11,096,589 |
| 19 May 2023 | CNY | 11.2 | 11.3 | 10.92 | 11.15 | 11.15 | -0.09 (-0.80%) | 12,797,103 |
| 18 May 2023 | CNY | 11.43 | 11.43 | 11.21 | 11.24 | 11.24 | -0.18 (-1.58%) | 10,649,482 |
| 17 May 2023 | CNY | 11.16 | 11.56 | 11.05 | 11.42 | 11.42 | +0.22 (+1.96%) | 13,470,909 |
| 16 May 2023 | CNY | 11.52 | 11.56 | 11.12 | 11.2 | 11.2 | -0.32 (-2.78%) | 19,001,303 |
