| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 10.85 | 11.06 | 10.79 | 10.95 | 10.95 | +0.12 (+1.11%) | 10,310,579 |
| 7 Jul 2023 | CNY | 10.8 | 11.09 | 10.75 | 10.83 | 10.83 | -0.03 (-0.28%) | 13,523,458 |
| 6 Jul 2023 | CNY | 10.82 | 10.97 | 10.63 | 10.86 | 10.86 | -0.1 (-0.91%) | 18,767,100 |
| 5 Jul 2023 | CNY | 10.43 | 11.47 | 10.41 | 10.96 | 10.96 | +0.52 (+4.98%) | 33,374,071 |
| 4 Jul 2023 | CNY | 10.38 | 10.5 | 10.34 | 10.44 | 10.44 | +0.04 (+0.38%) | 5,224,360 |
| 3 Jul 2023 | CNY | 10.44 | 10.52 | 10.3 | 10.4 | 10.4 | -0.03 (-0.29%) | 7,295,100 |
| 30 Jun 2023 | CNY | 10.39 | 10.56 | 10.31 | 10.43 | 10.43 | +0.06 (+0.58%) | 9,471,520 |
| 29 Jun 2023 | CNY | 10.15 | 10.4 | 10.1 | 10.37 | 10.37 | +0.21 (+2.07%) | 9,323,049 |
| 28 Jun 2023 | CNY | 10.13 | 10.19 | 9.99 | 10.16 | 10.16 | +0.04 (+0.40%) | 5,968,040 |
| 27 Jun 2023 | CNY | 9.92 | 10.15 | 9.89 | 10.12 | 10.12 | +0.22 (+2.22%) | 5,200,260 |
| 26 Jun 2023 | CNY | 9.95 | 10.08 | 9.85 | 9.9 | 9.9 | -0.06 (-0.60%) | 4,375,120 |
| 21 Jun 2023 | CNY | 9.99 | 10.16 | 9.95 | 9.96 | 9.96 | -0.06 (-0.60%) | 4,592,800 |
| 20 Jun 2023 | CNY | 10 | 10.06 | 9.88 | 10.02 | 10.02 | +0.06 (+0.60%) | 3,428,660 |
| 19 Jun 2023 | CNY | 10.01 | 10.05 | 9.93 | 9.96 | 9.96 | -0.05 (-0.50%) | 3,193,060 |
| 16 Jun 2023 | CNY | 10.07 | 10.11 | 9.97 | 10.01 | 10.01 | +0.03 (+0.30%) | 3,923,080 |
| 15 Jun 2023 | CNY | 9.86 | 10.03 | 9.78 | 9.98 | 9.98 | +0.17 (+1.73%) | 4,478,660 |
| 14 Jun 2023 | CNY | 9.82 | 9.87 | 9.72 | 9.81 | 9.81 | -0.01 (-0.10%) | 3,342,540 |
| 13 Jun 2023 | CNY | 9.79 | 9.83 | 9.72 | 9.82 | 9.82 | +0.06 (+0.61%) | 3,176,480 |
| 12 Jun 2023 | CNY | 9.63 | 9.8 | 9.51 | 9.76 | 9.76 | +0.13 (+1.35%) | 4,119,160 |
| 9 Jun 2023 | CNY | 9.7 | 9.76 | 9.61 | 9.63 | 9.63 | -0.07 (-0.72%) | 3,317,200 |
| 8 Jun 2023 | CNY | 9.82 | 9.85 | 9.66 | 9.7 | 9.7 | -0.12 (-1.22%) | 3,916,240 |
| 7 Jun 2023 | CNY | 9.78 | 9.98 | 9.75 | 9.82 | 9.82 | 0.0 (0.0%) | 4,122,783 |
| 6 Jun 2023 | CNY | 10.1 | 10.18 | 9.78 | 9.82 | 9.82 | -0.52 (-5.03%) | 6,231,820 |
| 5 Jun 2023 | CNY | 10.18 | 10.55 | 10.18 | 10.34 | 10.34 | +0.16 (+1.57%) | 9,157,700 |
| 2 Jun 2023 | CNY | 9.95 | 10.19 | 9.95 | 10.18 | 10.18 | +0.22 (+2.21%) | 4,741,361 |
| 1 Jun 2023 | CNY | 9.84 | 10.05 | 9.74 | 9.96 | 9.96 | +0.08 (+0.81%) | 5,015,525 |
| 31 May 2023 | CNY | 10.18 | 10.19 | 9.85 | 9.88 | 9.88 | -0.31 (-3.04%) | 7,519,080 |
| 30 May 2023 | CNY | 10.04 | 10.2 | 10.04 | 10.19 | 10.19 | +0.1 (+0.99%) | 4,530,225 |
| 29 May 2023 | CNY | 10.1 | 10.47 | 10.08 | 10.09 | 10.09 | -0.03 (-0.30%) | 6,513,860 |
| 26 May 2023 | CNY | 10.16 | 10.17 | 9.97 | 10.12 | 10.12 | -0.01 (-0.10%) | 5,678,436 |
