| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 10.9 | 10.92 | 10.45 | 10.47 | 10.47 | -0.5 (-4.56%) | 7,021,246 |
| 6 Jul 2023 | CNY | 10.7 | 11.01 | 10.55 | 10.97 | 10.97 | +0.25 (+2.33%) | 7,672,174 |
| 5 Jul 2023 | CNY | 10.48 | 11.05 | 10.27 | 10.72 | 10.72 | +0.31 (+2.98%) | 9,154,311 |
| 4 Jul 2023 | CNY | 10.15 | 10.68 | 10 | 10.41 | 10.41 | +0.25 (+2.46%) | 9,273,306 |
| 3 Jul 2023 | CNY | 10.55 | 10.71 | 10.12 | 10.16 | 10.16 | -0.4 (-3.79%) | 9,591,439 |
| 30 Jun 2023 | CNY | 10.72 | 10.72 | 10.25 | 10.56 | 10.56 | +0.02 (+0.19%) | 7,725,352 |
| 29 Jun 2023 | CNY | 10.7 | 10.93 | 10.52 | 10.54 | 10.54 | -0.12 (-1.13%) | 4,493,001 |
| 28 Jun 2023 | CNY | 10.93 | 10.96 | 10.4 | 10.66 | 10.66 | -0.24 (-2.20%) | 8,003,555 |
| 27 Jun 2023 | CNY | 10.79 | 11.19 | 10.72 | 10.9 | 10.9 | -0.01 (-0.09%) | 8,458,053 |
| 26 Jun 2023 | CNY | 11.12 | 11.37 | 10.77 | 10.91 | 10.91 | -0.38 (-3.37%) | 10,304,177 |
| 21 Jun 2023 | CNY | 11.33 | 11.4 | 10.9 | 11.29 | 11.29 | +0.03 (+0.27%) | 9,729,544 |
| 20 Jun 2023 | CNY | 11.16 | 11.65 | 11.08 | 11.26 | 11.26 | +0.18 (+1.62%) | 13,937,190 |
| 19 Jun 2023 | CNY | 11 | 11.27 | 10.51 | 11.08 | 11.08 | +0.13 (+1.19%) | 15,360,216 |
| 16 Jun 2023 | CNY | 11.35 | 11.43 | 10.82 | 10.95 | 10.95 | -0.32 (-2.84%) | 12,695,689 |
| 15 Jun 2023 | CNY | 10.43 | 11.32 | 10.12 | 11.27 | 11.27 | +0.9 (+8.68%) | 19,199,298 |
| 14 Jun 2023 | CNY | 9.97 | 10.48 | 9.9 | 10.37 | 10.37 | +0.4 (+4.01%) | 13,227,141 |
| 13 Jun 2023 | CNY | 9.96 | 10.21 | 9.72 | 9.97 | 9.97 | -0.03 (-0.30%) | 12,498,617 |
| 12 Jun 2023 | CNY | 10.29 | 10.41 | 9.51 | 10 | 10 | -0.2 (-1.96%) | 21,903,600 |
| 9 Jun 2023 | CNY | 10.67 | 11.28 | 10.13 | 10.2 | 10.2 | -0.27 (-2.58%) | 28,442,350 |
| 8 Jun 2023 | CNY | 11.9 | 12.25 | 10.46 | 10.47 | 10.47 | -1.48 (-12.38%) | 35,530,378 |
| 7 Jun 2023 | CNY | 10.2 | 12.21 | 10.02 | 11.95 | 11.95 | +1.7 (+16.59%) | 36,987,197 |
| 6 Jun 2023 | CNY | 9.99 | 10.62 | 9.92 | 10.25 | 10.25 | +0.18 (+1.79%) | 15,228,156 |
| 5 Jun 2023 | CNY | 10.04 | 10.15 | 9.81 | 10.07 | 10.07 | +0.14 (+1.41%) | 8,496,346 |
| 2 Jun 2023 | CNY | 10.17 | 10.33 | 9.89 | 9.93 | 9.93 | -0.07 (-0.70%) | 11,921,865 |
| 1 Jun 2023 | CNY | 10.18 | 10.36 | 9.77 | 10 | 10 | -0.3 (-2.91%) | 24,525,895 |
| 31 May 2023 | CNY | 10.46 | 11.4 | 10.26 | 10.3 | 10.3 | -0.13 (-1.25%) | 22,807,479 |
| 30 May 2023 | CNY | 10.5 | 10.78 | 10.27 | 10.43 | 10.43 | -0.03 (-0.29%) | 14,499,818 |
| 29 May 2023 | CNY | 10.52 | 10.83 | 10.2 | 10.46 | 10.46 | +0.03 (+0.29%) | 15,041,085 |
| 26 May 2023 | CNY | 10.4 | 10.69 | 9.98 | 10.43 | 10.43 | +0.21 (+2.05%) | 16,670,874 |
| 25 May 2023 | CNY | 9.78 | 10.59 | 9.56 | 10.22 | 10.22 | +0.43 (+4.39%) | 21,760,461 |
