| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 12.1 | 12.29 | 12.06 | 12.14 | 12.14 | -0.03 (-0.25%) | 711,500 |
| 28 Jun 2023 | CNY | 12.17 | 12.39 | 11.96 | 12.17 | 12.17 | +0.04 (+0.33%) | 2,983,500 |
| 27 Jun 2023 | CNY | 11.65 | 12.15 | 11.58 | 12.13 | 12.13 | +0.47 (+4.03%) | 1,967,780 |
| 26 Jun 2023 | CNY | 11.84 | 11.97 | 11.6 | 11.66 | 11.66 | -0.18 (-1.52%) | 1,534,500 |
| 21 Jun 2023 | CNY | 12 | 12.14 | 11.82 | 11.84 | 11.84 | -0.22 (-1.82%) | 1,109,000 |
| 20 Jun 2023 | CNY | 11.99 | 12.21 | 11.85 | 12.06 | 12.06 | +0.07 (+0.58%) | 1,590,140 |
| 19 Jun 2023 | CNY | 12.19 | 12.26 | 11.99 | 11.99 | 11.99 | -0.2 (-1.64%) | 1,447,160 |
| 16 Jun 2023 | CNY | 12.23 | 12.4 | 12.15 | 12.19 | 12.19 | -0.05 (-0.41%) | 1,669,400 |
| 15 Jun 2023 | CNY | 12.24 | 12.31 | 12.14 | 12.24 | 12.24 | -0.03 (-0.24%) | 1,137,000 |
| 14 Jun 2023 | CNY | 12.28 | 12.28 | 12.15 | 12.27 | 12.27 | -0.01 (-0.08%) | 911,540 |
| 13 Jun 2023 | CNY | 12.18 | 12.32 | 12.13 | 12.28 | 12.28 | +0.04 (+0.33%) | 1,122,800 |
| 12 Jun 2023 | CNY | 12.18 | 12.28 | 12.01 | 12.24 | 12.24 | +0.1 (+0.82%) | 1,611,736 |
| 9 Jun 2023 | CNY | 12.12 | 12.24 | 12.01 | 12.14 | 12.14 | -0.06 (-0.49%) | 1,095,778 |
| 8 Jun 2023 | CNY | 12.05 | 12.27 | 11.94 | 12.2 | 12.2 | +0.15 (+1.24%) | 1,681,580 |
| 7 Jun 2023 | CNY | 12.09 | 12.15 | 11.97 | 12.05 | 12.05 | -0.04 (-0.33%) | 805,340 |
| 6 Jun 2023 | CNY | 12.18 | 12.21 | 11.96 | 12.09 | 12.09 | -0.08 (-0.66%) | 1,150,640 |
| 5 Jun 2023 | CNY | 12.15 | 12.22 | 12 | 12.17 | 12.17 | +0.04 (+0.33%) | 1,318,600 |
| 2 Jun 2023 | CNY | 12.28 | 12.28 | 12.05 | 12.13 | 12.13 | -0.16 (-1.30%) | 1,554,040 |
| 1 Jun 2023 | CNY | 11.81 | 12.5 | 11.73 | 12.29 | 12.29 | +0.37 (+3.10%) | 2,872,800 |
| 31 May 2023 | CNY | 11.93 | 12.19 | 11.79 | 11.92 | 11.92 | +0.06 (+0.51%) | 1,147,460 |
| 30 May 2023 | CNY | 12 | 12 | 11.68 | 11.86 | 11.86 | -0.16 (-1.33%) | 1,071,160 |
| 29 May 2023 | CNY | 12.19 | 12.19 | 11.86 | 12.02 | 12.02 | -0.11 (-0.91%) | 1,304,200 |
| 26 May 2023 | CNY | 11.84 | 12.17 | 11.81 | 12.13 | 12.13 | +0.16 (+1.34%) | 1,272,440 |
| 25 May 2023 | CNY | 12.03 | 12.03 | 11.8 | 11.97 | 11.97 | +0.02 (+0.17%) | 626,967 |
| 24 May 2023 | CNY | 12.02 | 12.04 | 11.85 | 11.95 | 11.95 | -0.07 (-0.58%) | 522,100 |
| 23 May 2023 | CNY | 12.15 | 12.18 | 12 | 12.02 | 12.02 | -0.09 (-0.74%) | 473,300 |
| 22 May 2023 | CNY | 12.18 | 12.18 | 11.99 | 12.11 | 12.11 | +0.06 (+0.50%) | 780,940 |
| 19 May 2023 | CNY | 12.09 | 12.11 | 11.88 | 12.05 | 12.05 | -0.05 (-0.41%) | 853,920 |
| 18 May 2023 | CNY | 12.17 | 12.23 | 12.06 | 12.1 | 12.1 | -0.08 (-0.66%) | 553,940 |
| 17 May 2023 | CNY | 11.9 | 12.18 | 11.82 | 12.18 | 12.18 | +0.25 (+2.10%) | 1,227,440 |
