| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 10.15 | 10.24 | 10 | 10.04 | 10.04 | -0.2 (-1.95%) | 11,962,461 |
| 5 Jul 2023 | CNY | 10.37 | 10.39 | 10.13 | 10.24 | 10.24 | -0.05 (-0.49%) | 11,660,346 |
| 4 Jul 2023 | CNY | 10.4 | 10.45 | 10.21 | 10.29 | 10.29 | -0.11 (-1.06%) | 10,145,086 |
| 3 Jul 2023 | CNY | 10.48 | 10.53 | 10.32 | 10.4 | 10.4 | -0.04 (-0.38%) | 13,437,259 |
| 30 Jun 2023 | CNY | 10.43 | 10.87 | 10.31 | 10.44 | 10.44 | +0.17 (+1.66%) | 22,799,434 |
| 29 Jun 2023 | CNY | 10.05 | 10.35 | 10.04 | 10.27 | 10.27 | +0.2 (+1.99%) | 15,495,004 |
| 28 Jun 2023 | CNY | 9.9 | 10.1 | 9.83 | 10.07 | 10.07 | +0.18 (+1.82%) | 12,036,553 |
| 27 Jun 2023 | CNY | 9.9 | 10.05 | 9.88 | 9.89 | 9.89 | +0.01 (+0.10%) | 13,240,590 |
| 26 Jun 2023 | CNY | 10.02 | 10.1 | 9.81 | 9.88 | 9.88 | -0.15 (-1.50%) | 13,285,407 |
| 21 Jun 2023 | CNY | 10.17 | 10.2 | 10.01 | 10.03 | 10.03 | -0.15 (-1.47%) | 17,506,679 |
| 20 Jun 2023 | CNY | 10.22 | 10.37 | 10.15 | 10.18 | 10.18 | -0.05 (-0.49%) | 9,204,017 |
| 19 Jun 2023 | CNY | 10.28 | 10.53 | 10.21 | 10.23 | 10.23 | -0.03 (-0.29%) | 15,037,100 |
| 16 Jun 2023 | CNY | 10.37 | 10.4 | 10.15 | 10.26 | 10.26 | -0.1 (-0.97%) | 18,014,829 |
| 15 Jun 2023 | CNY | 10.27 | 10.43 | 10.1 | 10.36 | 10.36 | +0.09 (+0.88%) | 18,729,053 |
| 14 Jun 2023 | CNY | 10.15 | 10.33 | 10.09 | 10.27 | 10.27 | +0.13 (+1.28%) | 18,781,841 |
| 13 Jun 2023 | CNY | 10.23 | 10.23 | 9.9 | 10.14 | 10.14 | -0.12 (-1.17%) | 23,691,520 |
| 12 Jun 2023 | CNY | 10.51 | 10.51 | 10.08 | 10.26 | 10.26 | -0.25 (-2.38%) | 33,448,616 |
| 9 Jun 2023 | CNY | 10.76 | 10.84 | 10.44 | 10.51 | 10.51 | -0.42 (-3.84%) | 33,953,329 |
| 8 Jun 2023 | CNY | 11.23 | 11.23 | 10.87 | 10.93 | 10.93 | -0.29 (-2.58%) | 18,962,644 |
| 7 Jun 2023 | CNY | 11.5 | 11.5 | 11.12 | 11.22 | 11.22 | -0.25 (-2.18%) | 16,377,753 |
| 6 Jun 2023 | CNY | 11.48 | 11.79 | 11.45 | 11.47 | 11.47 | -0.03 (-0.26%) | 19,612,510 |
| 5 Jun 2023 | CNY | 11.34 | 11.59 | 11.28 | 11.5 | 11.5 | +0.2 (+1.77%) | 15,683,858 |
| 2 Jun 2023 | CNY | 11.35 | 11.42 | 11.24 | 11.3 | 11.3 | -0.06 (-0.53%) | 9,640,317 |
| 1 Jun 2023 | CNY | 11.51 | 11.64 | 11.3 | 11.36 | 11.36 | -0.14 (-1.22%) | 14,051,828 |
| 31 May 2023 | CNY | 11.69 | 11.69 | 11.38 | 11.5 | 11.5 | -0.18 (-1.54%) | 9,327,612 |
| 30 May 2023 | CNY | 11.8 | 11.88 | 11.5 | 11.68 | 11.68 | -0.12 (-1.02%) | 10,754,300 |
| 29 May 2023 | CNY | 11.79 | 11.99 | 11.7 | 11.8 | 11.8 | -0.03 (-0.25%) | 14,374,783 |
| 26 May 2023 | CNY | 11.68 | 11.94 | 11.64 | 11.83 | 11.83 | +0.12 (+1.02%) | 12,360,392 |
| 25 May 2023 | CNY | 11.85 | 11.87 | 11.58 | 11.71 | 11.71 | -0.22 (-1.84%) | 12,623,641 |
| 24 May 2023 | CNY | 11.87 | 12.04 | 11.6 | 11.93 | 11.93 | -0.01 (-0.08%) | 19,852,644 |
