| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 11.39 | 11.55 | 11.08 | 11.4 | 11.4 | +0.01 (+0.09%) | 4,756,212 |
| 27 Jun 2023 | CNY | 11.15 | 11.58 | 11.12 | 11.39 | 11.39 | +0.22 (+1.97%) | 5,248,388 |
| 26 Jun 2023 | CNY | 11.69 | 11.79 | 11.09 | 11.17 | 11.17 | -0.81 (-6.76%) | 8,742,620 |
| 21 Jun 2023 | CNY | 12.29 | 12.51 | 11.95 | 11.98 | 11.98 | -0.23 (-1.88%) | 6,249,556 |
| 20 Jun 2023 | CNY | 12.21 | 12.38 | 12.08 | 12.21 | 12.21 | -0.02 (-0.16%) | 5,945,370 |
| 19 Jun 2023 | CNY | 12.05 | 12.38 | 11.8 | 12.23 | 12.23 | +0.21 (+1.75%) | 12,256,008 |
| 16 Jun 2023 | CNY | 11.18 | 12.25 | 11.04 | 12.02 | 12.02 | +0.79 (+7.03%) | 15,106,744 |
| 15 Jun 2023 | CNY | 10.99 | 11.43 | 10.93 | 11.23 | 11.23 | +0.26 (+2.37%) | 10,734,230 |
| 14 Jun 2023 | CNY | 10.96 | 11.08 | 10.74 | 10.97 | 10.97 | +0.04 (+0.37%) | 5,043,990 |
| 13 Jun 2023 | CNY | 11.03 | 11.13 | 10.77 | 10.93 | 10.93 | -0.14 (-1.26%) | 6,418,612 |
| 12 Jun 2023 | CNY | 10.98 | 11.37 | 10.91 | 11.07 | 11.07 | +0.13 (+1.19%) | 7,662,650 |
| 9 Jun 2023 | CNY | 10.78 | 11.17 | 10.6 | 10.94 | 10.94 | +0.16 (+1.48%) | 8,583,708 |
| 8 Jun 2023 | CNY | 11.1 | 11.23 | 10.57 | 10.78 | 10.78 | -0.24 (-2.18%) | 8,824,020 |
| 7 Jun 2023 | CNY | 11.05 | 11.2 | 10.9 | 11.02 | 11.02 | -0.14 (-1.25%) | 7,827,488 |
| 6 Jun 2023 | CNY | 11.39 | 11.44 | 11.09 | 11.16 | 11.16 | -0.15 (-1.33%) | 12,184,148 |
| 5 Jun 2023 | CNY | 11.45 | 11.9 | 10.91 | 11.31 | 11.31 | +0.24 (+2.17%) | 24,260,023 |
| 2 Jun 2023 | CNY | 10.09 | 11.07 | 10.07 | 11.07 | 11.07 | +1.01 (+10.04%) | 5,634,629 |
| 1 Jun 2023 | CNY | 10.14 | 10.19 | 9.82 | 10.06 | 10.06 | -0.08 (-0.79%) | 6,444,596 |
| 31 May 2023 | CNY | 10.58 | 10.59 | 10.08 | 10.14 | 10.14 | -0.4 (-3.80%) | 8,955,820 |
| 30 May 2023 | CNY | 10.74 | 10.79 | 10.34 | 10.54 | 10.54 | -0.41 (-3.74%) | 12,667,648 |
| 29 May 2023 | CNY | 10.71 | 11.38 | 10.63 | 10.95 | 10.95 | +0.24 (+2.24%) | 15,070,064 |
| 26 May 2023 | CNY | 10.81 | 10.9 | 10.45 | 10.71 | 10.71 | -0.29 (-2.64%) | 15,740,552 |
| 25 May 2023 | CNY | 11.97 | 11.97 | 10.56 | 11 | 11 | +0.01 (+0.09%) | 27,350,264 |
| 24 May 2023 | CNY | 9.88 | 10.99 | 9.86 | 10.99 | 10.99 | +1 (+10.01%) | 6,259,536 |
| 23 May 2023 | CNY | 9.91 | 10.13 | 9.8 | 9.99 | 9.99 | +0.11 (+1.11%) | 2,909,460 |
| 22 May 2023 | CNY | 9.74 | 9.94 | 9.64 | 9.88 | 9.88 | +0.19 (+1.96%) | 2,802,152 |
| 19 May 2023 | CNY | 9.93 | 10 | 9.69 | 9.69 | 9.69 | -0.2 (-2.02%) | 2,463,860 |
| 18 May 2023 | CNY | 9.88 | 10.03 | 9.81 | 9.89 | 9.89 | +0.02 (+0.20%) | 2,662,020 |
| 17 May 2023 | CNY | 9.65 | 10.15 | 9.55 | 9.87 | 9.87 | +0.28 (+2.92%) | 6,004,764 |
| 16 May 2023 | CNY | 9.75 | 9.75 | 9.5 | 9.59 | 9.59 | -0.17 (-1.74%) | 2,994,380 |
