| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 10.49 | 10.71 | 10.29 | 10.32 | 10.32 | -0.13 (-1.24%) | 7,033,920 |
| 27 Jun 2023 | CNY | 10.13 | 10.49 | 10.08 | 10.45 | 10.45 | +0.26 (+2.55%) | 3,647,653 |
| 26 Jun 2023 | CNY | 10.15 | 10.32 | 10.05 | 10.19 | 10.19 | +0.03 (+0.30%) | 4,681,271 |
| 21 Jun 2023 | CNY | 10.46 | 10.5 | 10.12 | 10.16 | 10.16 | -0.32 (-3.05%) | 4,217,500 |
| 20 Jun 2023 | CNY | 10.4 | 10.79 | 10.33 | 10.48 | 10.48 | +0.09 (+0.87%) | 7,610,551 |
| 19 Jun 2023 | CNY | 10.21 | 10.51 | 10.12 | 10.39 | 10.39 | +0.17 (+1.66%) | 7,099,290 |
| 16 Jun 2023 | CNY | 10 | 10.4 | 9.95 | 10.22 | 10.22 | +0.23 (+2.30%) | 5,316,430 |
| 15 Jun 2023 | CNY | 9.79 | 10.1 | 9.69 | 9.99 | 9.99 | +0.21 (+2.15%) | 4,165,151 |
| 14 Jun 2023 | CNY | 9.88 | 10 | 9.75 | 9.78 | 9.78 | -0.1 (-1.01%) | 2,302,033 |
| 13 Jun 2023 | CNY | 9.97 | 10.01 | 9.69 | 9.88 | 9.88 | -0.1 (-1.00%) | 3,516,737 |
| 12 Jun 2023 | CNY | 9.55 | 10.07 | 9.5 | 9.98 | 9.98 | +0.43 (+4.50%) | 6,293,666 |
| 9 Jun 2023 | CNY | 9.55 | 9.6 | 9.4 | 9.55 | 9.55 | 0.0 (0.0%) | 3,217,450 |
| 8 Jun 2023 | CNY | 9.5 | 9.69 | 9.31 | 9.55 | 9.55 | 0.0 (0.0%) | 6,209,154 |
| 7 Jun 2023 | CNY | 9.8 | 9.95 | 9.5 | 9.55 | 9.55 | -0.33 (-3.34%) | 7,654,678 |
| 6 Jun 2023 | CNY | 10.1 | 10.1 | 9.81 | 9.88 | 9.88 | -0.28 (-2.76%) | 8,143,684 |
| 5 Jun 2023 | CNY | 9.66 | 10.28 | 9.57 | 10.16 | 10.16 | +0.56 (+5.83%) | 15,243,688 |
| 2 Jun 2023 | CNY | 9.46 | 9.67 | 9.34 | 9.6 | 9.6 | +0.19 (+2.02%) | 4,197,968 |
| 1 Jun 2023 | CNY | 9.4 | 9.54 | 9.22 | 9.41 | 9.41 | -0.03 (-0.32%) | 3,617,898 |
| 31 May 2023 | CNY | 9.72 | 9.72 | 9.37 | 9.44 | 9.44 | -0.25 (-2.58%) | 3,280,541 |
| 30 May 2023 | CNY | 9.64 | 9.71 | 9.46 | 9.69 | 9.69 | +0.1 (+1.04%) | 3,340,669 |
| 29 May 2023 | CNY | 9.73 | 9.8 | 9.5 | 9.59 | 9.59 | -0.17 (-1.74%) | 3,986,868 |
| 26 May 2023 | CNY | 9.81 | 9.87 | 9.57 | 9.76 | 9.76 | -0.07 (-0.71%) | 3,501,157 |
| 25 May 2023 | CNY | 9.71 | 9.84 | 9.54 | 9.83 | 9.83 | +0.11 (+1.13%) | 3,599,770 |
| 24 May 2023 | CNY | 9.85 | 9.9 | 9.69 | 9.72 | 9.72 | -0.2 (-2.02%) | 3,096,870 |
| 23 May 2023 | CNY | 9.78 | 10 | 9.77 | 9.92 | 9.92 | +0.06 (+0.61%) | 2,911,257 |
| 22 May 2023 | CNY | 9.62 | 9.89 | 9.62 | 9.86 | 9.86 | +0.16 (+1.65%) | 2,966,668 |
| 19 May 2023 | CNY | 9.47 | 9.76 | 9.35 | 9.7 | 9.7 | +0.25 (+2.65%) | 3,975,300 |
| 18 May 2023 | CNY | 9.47 | 9.53 | 9.34 | 9.45 | 9.45 | +0.03 (+0.32%) | 3,253,891 |
| 17 May 2023 | CNY | 9.23 | 9.51 | 9.15 | 9.42 | 9.42 | +0.16 (+1.73%) | 4,078,162 |
| 16 May 2023 | CNY | 9.38 | 9.38 | 9.15 | 9.26 | 9.26 | -0.12 (-1.28%) | 4,893,700 |
