| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 12.06 | 12.11 | 11.88 | 11.9 | 11.9 | -0.21 (-1.73%) | 5,455,520 |
| 13 Jul 2023 | CNY | 12.02 | 12.13 | 12.01 | 12.11 | 12.11 | +0.09 (+0.75%) | 5,869,270 |
| 12 Jul 2023 | CNY | 11.91 | 12.16 | 11.86 | 12.02 | 12.02 | +0.12 (+1.01%) | 6,948,160 |
| 11 Jul 2023 | CNY | 11.89 | 11.92 | 11.82 | 11.9 | 11.9 | +0.01 (+0.08%) | 2,886,800 |
| 10 Jul 2023 | CNY | 11.85 | 11.97 | 11.78 | 11.89 | 11.89 | +0.08 (+0.68%) | 4,085,050 |
| 7 Jul 2023 | CNY | 11.65 | 11.81 | 11.65 | 11.81 | 11.81 | +0.11 (+0.94%) | 2,359,200 |
| 6 Jul 2023 | CNY | 11.78 | 11.84 | 11.68 | 11.7 | 11.7 | -0.08 (-0.68%) | 2,721,000 |
| 5 Jul 2023 | CNY | 11.92 | 11.97 | 11.76 | 11.78 | 11.78 | -0.13 (-1.09%) | 3,860,680 |
| 4 Jul 2023 | CNY | 12.1 | 12.1 | 11.8 | 11.91 | 11.91 | -0.09 (-0.75%) | 4,268,500 |
| 3 Jul 2023 | CNY | 11.79 | 12.04 | 11.76 | 12 | 12 | +0.21 (+1.78%) | 5,305,640 |
| 30 Jun 2023 | CNY | 11.7 | 11.86 | 11.69 | 11.79 | 11.79 | +0.09 (+0.77%) | 4,355,590 |
| 29 Jun 2023 | CNY | 11.77 | 11.77 | 11.63 | 11.7 | 11.7 | -0.08 (-0.68%) | 4,438,110 |
| 28 Jun 2023 | CNY | 11.7 | 11.8 | 11.56 | 11.78 | 11.78 | +0.03 (+0.26%) | 4,356,420 |
| 27 Jun 2023 | CNY | 11.55 | 11.77 | 11.55 | 11.75 | 11.75 | +0.22 (+1.91%) | 5,477,310 |
| 26 Jun 2023 | CNY | 11.7 | 11.82 | 11.45 | 11.53 | 11.53 | -0.18 (-1.54%) | 7,895,420 |
| 21 Jun 2023 | CNY | 11.88 | 12.06 | 11.7 | 11.71 | 11.71 | -0.2 (-1.68%) | 8,638,900 |
| 20 Jun 2023 | CNY | 12.12 | 12.14 | 11.88 | 11.91 | 11.91 | -0.24 (-1.98%) | 10,721,580 |
| 19 Jun 2023 | CNY | 12.46 | 12.48 | 12.13 | 12.15 | 12.15 | -0.29 (-2.33%) | 12,271,400 |
| 16 Jun 2023 | CNY | 12.5 | 12.65 | 12.39 | 12.44 | 12.44 | -0.07 (-0.56%) | 13,893,840 |
| 15 Jun 2023 | CNY | 13.02 | 13.1 | 12.41 | 12.51 | 12.51 | -0.84 (-6.29%) | 27,555,740 |
| 14 Jun 2023 | CNY | 12.71 | 13.48 | 12.65 | 13.35 | 13.35 | +0.62 (+4.87%) | 36,987,470 |
| 13 Jun 2023 | CNY | 12.5 | 12.82 | 12.4 | 12.73 | 12.73 | +0.23 (+1.84%) | 11,694,170 |
| 12 Jun 2023 | CNY | 12.29 | 12.65 | 12.16 | 12.5 | 12.5 | +0.26 (+2.12%) | 9,635,320 |
| 9 Jun 2023 | CNY | 11.96 | 12.44 | 11.94 | 12.24 | 12.24 | +0.26 (+2.17%) | 8,801,880 |
| 8 Jun 2023 | CNY | 11.85 | 12.09 | 11.7 | 11.98 | 11.98 | +0.21 (+1.78%) | 5,976,960 |
| 7 Jun 2023 | CNY | 11.84 | 11.98 | 11.7 | 11.77 | 11.77 | -0.06 (-0.51%) | 4,227,300 |
| 6 Jun 2023 | CNY | 12.12 | 12.16 | 11.78 | 11.83 | 11.83 | -0.3 (-2.47%) | 7,328,740 |
| 5 Jun 2023 | CNY | 12.34 | 12.38 | 12.1 | 12.13 | 12.13 | -0.2 (-1.62%) | 5,772,200 |
| 2 Jun 2023 | CNY | 12.23 | 12.45 | 12.19 | 12.33 | 12.33 | +0.1 (+0.82%) | 6,160,380 |
| 1 Jun 2023 | CNY | 12.2 | 12.51 | 12.1 | 12.23 | 12.23 | 0.0 (0.0%) | 7,559,250 |
