| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 11.39 | 11.45 | 11.26 | 11.33 | 11.33 | -0.06 (-0.53%) | 14,020,242 |
| 3 Jul 2023 | CNY | 11.04 | 11.42 | 11.03 | 11.39 | 11.39 | +0.38 (+3.45%) | 20,005,038 |
| 30 Jun 2023 | CNY | 10.97 | 11.08 | 10.93 | 11.01 | 11.01 | -0.02 (-0.18%) | 10,621,154 |
| 29 Jun 2023 | CNY | 11.2 | 11.2 | 10.96 | 11.03 | 11.03 | -0.18 (-1.61%) | 14,323,697 |
| 28 Jun 2023 | CNY | 11.2 | 11.41 | 11.13 | 11.21 | 11.21 | -0.03 (-0.27%) | 18,057,104 |
| 27 Jun 2023 | CNY | 11.45 | 11.46 | 11.16 | 11.24 | 11.24 | -0.24 (-2.09%) | 17,003,700 |
| 26 Jun 2023 | CNY | 11.17 | 11.49 | 11.13 | 11.48 | 11.48 | +0.24 (+2.14%) | 17,965,428 |
| 21 Jun 2023 | CNY | 11.26 | 11.38 | 11.19 | 11.24 | 11.24 | -0.04 (-0.35%) | 10,621,717 |
| 20 Jun 2023 | CNY | 11.11 | 11.38 | 11.1 | 11.28 | 11.28 | +0.13 (+1.17%) | 12,425,576 |
| 19 Jun 2023 | CNY | 11.23 | 11.27 | 11.05 | 11.15 | 11.15 | -0.11 (-0.98%) | 10,868,000 |
| 16 Jun 2023 | CNY | 11.05 | 11.26 | 11 | 11.26 | 11.26 | +0.21 (+1.90%) | 15,344,337 |
| 15 Jun 2023 | CNY | 10.94 | 11.06 | 10.82 | 11.05 | 11.05 | +0.18 (+1.66%) | 9,436,436 |
| 14 Jun 2023 | CNY | 10.96 | 10.99 | 10.82 | 10.87 | 10.87 | -0.11 (-1.00%) | 9,233,210 |
| 13 Jun 2023 | CNY | 11.02 | 11.1 | 10.9 | 10.98 | 10.98 | -0.07 (-0.63%) | 8,354,838 |
| 12 Jun 2023 | CNY | 11.14 | 11.16 | 11.01 | 11.05 | 11.05 | 0.0 (0.0%) | 13,063,103 |
| 9 Jun 2023 | CNY | 11.01 | 11.1 | 10.84 | 11.05 | 11.05 | +0.06 (+0.55%) | 16,194,882 |
| 8 Jun 2023 | CNY | 10.86 | 11.07 | 10.8 | 10.99 | 10.99 | +0.06 (+0.55%) | 13,775,725 |
| 7 Jun 2023 | CNY | 10.95 | 10.98 | 10.74 | 10.93 | 10.93 | -0.11 (-1.00%) | 19,061,107 |
| 6 Jun 2023 | CNY | 12.23 | 12.24 | 11.03 | 11.04 | 11.04 | -1.22 (-9.95%) | 40,107,054 |
| 5 Jun 2023 | CNY | 12.44 | 12.47 | 12.23 | 12.26 | 12.26 | -0.17 (-1.37%) | 5,330,439 |
| 2 Jun 2023 | CNY | 12.35 | 12.54 | 12.3 | 12.43 | 12.43 | +0.09 (+0.73%) | 4,123,795 |
| 1 Jun 2023 | CNY | 12.65 | 12.68 | 12.32 | 12.34 | 12.34 | -0.28 (-2.22%) | 6,195,600 |
| 31 May 2023 | CNY | 12.87 | 12.87 | 12.61 | 12.62 | 12.62 | -0.25 (-1.94%) | 4,956,382 |
| 30 May 2023 | CNY | 12.84 | 12.95 | 12.72 | 12.87 | 12.87 | -0.01 (-0.08%) | 4,492,882 |
| 29 May 2023 | CNY | 12.75 | 12.94 | 12.68 | 12.88 | 12.88 | +0.13 (+1.02%) | 5,504,700 |
| 26 May 2023 | CNY | 12.83 | 12.84 | 12.61 | 12.75 | 12.75 | -0.03 (-0.23%) | 3,323,500 |
| 25 May 2023 | CNY | 12.62 | 12.84 | 12.62 | 12.78 | 12.78 | +0.07 (+0.55%) | 4,347,600 |
| 24 May 2023 | CNY | 12.78 | 12.9 | 12.67 | 12.71 | 12.71 | -0.1 (-0.78%) | 4,155,602 |
| 23 May 2023 | CNY | 12.96 | 13.07 | 12.78 | 12.81 | 12.81 | -0.21 (-1.61%) | 6,196,106 |
| 22 May 2023 | CNY | 12.81 | 13.11 | 12.77 | 13.02 | 13.02 | +0.26 (+2.04%) | 7,990,195 |
