| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 11.48 | 11.59 | 11.44 | 11.52 | 11.52 | +0.06 (+0.52%) | 748,300 |
| 5 Jul 2023 | CNY | 11.45 | 11.55 | 11.37 | 11.46 | 11.46 | +0.05 (+0.44%) | 892,810 |
| 4 Jul 2023 | CNY | 11.41 | 11.44 | 11.31 | 11.41 | 11.41 | 0.0 (0.0%) | 1,171,300 |
| 3 Jul 2023 | CNY | 11.1 | 11.48 | 11.1 | 11.41 | 11.41 | +0.31 (+2.79%) | 1,512,900 |
| 30 Jun 2023 | CNY | 10.96 | 11.13 | 10.95 | 11.1 | 11.1 | +0.17 (+1.56%) | 714,600 |
| 29 Jun 2023 | CNY | 10.79 | 10.96 | 10.74 | 10.93 | 10.93 | +0.13 (+1.20%) | 719,465 |
| 28 Jun 2023 | CNY | 10.68 | 10.82 | 10.54 | 10.8 | 10.8 | +0.12 (+1.12%) | 624,482 |
| 27 Jun 2023 | CNY | 10.35 | 10.72 | 10.31 | 10.68 | 10.68 | +0.33 (+3.19%) | 624,482 |
| 26 Jun 2023 | CNY | 10.44 | 10.53 | 10.33 | 10.35 | 10.35 | -0.1 (-0.96%) | 651,910 |
| 21 Jun 2023 | CNY | 10.62 | 10.69 | 10.42 | 10.45 | 10.45 | -0.15 (-1.42%) | 403,600 |
| 20 Jun 2023 | CNY | 10.7 | 10.79 | 10.6 | 10.6 | 10.6 | -0.12 (-1.12%) | 650,300 |
| 19 Jun 2023 | CNY | 10.89 | 10.89 | 10.68 | 10.72 | 10.72 | -0.1 (-0.92%) | 556,400 |
| 16 Jun 2023 | CNY | 10.91 | 11.04 | 10.82 | 10.82 | 10.82 | -0.07 (-0.64%) | 658,265 |
| 15 Jun 2023 | CNY | 11.01 | 11.04 | 10.85 | 10.89 | 10.89 | -0.15 (-1.36%) | 547,665 |
| 14 Jun 2023 | CNY | 11.13 | 11.2 | 10.93 | 11.04 | 11.04 | -0.12 (-1.08%) | 428,365 |
| 13 Jun 2023 | CNY | 11.04 | 11.18 | 10.95 | 11.16 | 11.16 | +0.16 (+1.45%) | 580,900 |
| 12 Jun 2023 | CNY | 11.11 | 11.26 | 10.84 | 11 | 11 | -0.1 (-0.90%) | 957,510 |
| 9 Jun 2023 | CNY | 11.33 | 11.33 | 11.05 | 11.1 | 11.1 | -0.12 (-1.07%) | 719,865 |
| 8 Jun 2023 | CNY | 11.13 | 11.33 | 11.1 | 11.22 | 11.22 | +0.08 (+0.72%) | 666,410 |
| 7 Jun 2023 | CNY | 11.12 | 11.33 | 11.08 | 11.14 | 11.14 | -0.01 (-0.09%) | 664,500 |
| 6 Jun 2023 | CNY | 11.28 | 11.31 | 11.1 | 11.15 | 11.15 | -0.12 (-1.06%) | 790,811 |
| 5 Jun 2023 | CNY | 11.07 | 11.28 | 11.07 | 11.27 | 11.27 | +0.2 (+1.81%) | 683,100 |
| 2 Jun 2023 | CNY | 10.9 | 11.08 | 10.9 | 11.07 | 11.07 | +0.21 (+1.93%) | 578,110 |
| 1 Jun 2023 | CNY | 10.9 | 11 | 10.83 | 10.86 | 10.86 | -0.11 (-1.00%) | 764,220 |
| 31 May 2023 | CNY | 11.14 | 11.19 | 10.97 | 10.97 | 10.97 | -0.08 (-0.72%) | 636,110 |
| 30 May 2023 | CNY | 11.05 | 11.19 | 11 | 11.05 | 11.05 | -0.01 (-0.09%) | 806,100 |
| 29 May 2023 | CNY | 11.35 | 11.36 | 11.01 | 11.06 | 11.06 | -0.21 (-1.86%) | 815,910 |
| 26 May 2023 | CNY | 11.24 | 11.39 | 11.05 | 11.27 | 11.27 | +0.05 (+0.45%) | 1,153,710 |
| 25 May 2023 | CNY | 10.96 | 11.45 | 10.96 | 11.22 | 11.22 | +0.17 (+1.54%) | 1,196,100 |
| 24 May 2023 | CNY | 11.06 | 11.17 | 11 | 11.05 | 11.05 | -0.07 (-0.63%) | 484,200 |
