| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 10.3 | 10.39 | 10.27 | 10.34 | 10.34 | +0.02 (+0.19%) | 738,576 |
| 6 Jul 2023 | CNY | 10.33 | 10.35 | 10.28 | 10.32 | 10.32 | -0.02 (-0.19%) | 720,178 |
| 5 Jul 2023 | CNY | 10.38 | 10.38 | 10.31 | 10.34 | 10.34 | -0.02 (-0.19%) | 889,499 |
| 4 Jul 2023 | CNY | 10.38 | 10.41 | 10.31 | 10.36 | 10.36 | -0.02 (-0.19%) | 947,703 |
| 3 Jul 2023 | CNY | 10.31 | 10.39 | 10.27 | 10.38 | 10.38 | +0.11 (+1.07%) | 1,474,479 |
| 30 Jun 2023 | CNY | 10.25 | 10.3 | 10.2 | 10.27 | 10.27 | +0.02 (+0.20%) | 1,096,996 |
| 29 Jun 2023 | CNY | 10.2 | 10.27 | 10.17 | 10.25 | 10.25 | +0.02 (+0.20%) | 889,523 |
| 28 Jun 2023 | CNY | 10.17 | 10.27 | 10.13 | 10.23 | 10.23 | +0.05 (+0.49%) | 1,262,400 |
| 27 Jun 2023 | CNY | 10.1 | 10.2 | 9.99 | 10.18 | 10.18 | +0.08 (+0.79%) | 984,730 |
| 26 Jun 2023 | CNY | 10.04 | 10.21 | 9.96 | 10.1 | 10.1 | +0.06 (+0.60%) | 1,390,358 |
| 21 Jun 2023 | CNY | 10.07 | 10.11 | 10.03 | 10.04 | 10.04 | -0.03 (-0.30%) | 552,247 |
| 20 Jun 2023 | CNY | 10.13 | 10.16 | 10.06 | 10.07 | 10.07 | -0.06 (-0.59%) | 575,162 |
| 19 Jun 2023 | CNY | 10.17 | 10.24 | 10.12 | 10.13 | 10.13 | -0.07 (-0.69%) | 1,023,034 |
| 16 Jun 2023 | CNY | 10.18 | 10.31 | 10.16 | 10.2 | 10.2 | +0.01 (+0.10%) | 1,325,620 |
| 15 Jun 2023 | CNY | 10.22 | 10.3 | 10.16 | 10.19 | 10.19 | +0.02 (+0.20%) | 749,657 |
| 14 Jun 2023 | CNY | 10.22 | 10.22 | 10.16 | 10.17 | 10.17 | -0.03 (-0.29%) | 444,314 |
| 13 Jun 2023 | CNY | 10.2 | 10.22 | 10.14 | 10.2 | 10.2 | +0.02 (+0.20%) | 610,856 |
| 12 Jun 2023 | CNY | 10.16 | 10.19 | 10.06 | 10.18 | 10.18 | +0.02 (+0.20%) | 803,140 |
| 9 Jun 2023 | CNY | 10.17 | 10.23 | 10.12 | 10.16 | 10.16 | +0.02 (+0.20%) | 805,359 |
| 8 Jun 2023 | CNY | 10.18 | 10.23 | 10.11 | 10.14 | 10.14 | -0.04 (-0.39%) | 602,152 |
| 7 Jun 2023 | CNY | 10.09 | 10.21 | 10.05 | 10.18 | 10.18 | +0.08 (+0.79%) | 772,997 |
| 6 Jun 2023 | CNY | 10.21 | 10.3 | 10.07 | 10.1 | 10.1 | -0.13 (-1.27%) | 1,238,388 |
| 5 Jun 2023 | CNY | 10.18 | 10.28 | 10.14 | 10.23 | 10.23 | +0.03 (+0.29%) | 792,927 |
| 2 Jun 2023 | CNY | 10.17 | 10.23 | 10.11 | 10.2 | 10.2 | +0.06 (+0.59%) | 871,252 |
| 1 Jun 2023 | CNY | 10.1 | 10.16 | 10.07 | 10.14 | 10.14 | +0.01 (+0.10%) | 1,279,581 |
| 31 May 2023 | CNY | 10.25 | 10.26 | 10.13 | 10.13 | 10.13 | -0.2 (-1.94%) | 1,512,200 |
| 30 May 2023 | CNY | 10.36 | 10.5 | 10.24 | 10.33 | 10.33 | -0.11 (-1.05%) | 2,124,286 |
| 29 May 2023 | CNY | 10.44 | 10.6 | 10.34 | 10.44 | 10.44 | -0.05 (-0.48%) | 2,792,881 |
| 26 May 2023 | CNY | 10.68 | 10.75 | 10.33 | 10.49 | 10.49 | -0.31 (-2.87%) | 5,199,913 |
| 25 May 2023 | CNY | 10.31 | 11.28 | 10.29 | 10.8 | 10.8 | +0.49 (+4.75%) | 6,888,161 |
