| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 11.7 | 13.17 | 11.66 | 12.77 | 12.77 | +1.02 (+8.68%) | 13,561,009 |
| 3 Jul 2023 | CNY | 11.67 | 11.99 | 11.62 | 11.75 | 11.75 | +0.06 (+0.51%) | 1,978,111 |
| 30 Jun 2023 | CNY | 11.92 | 12.12 | 11.68 | 11.69 | 11.69 | -0.23 (-1.93%) | 2,549,481 |
| 29 Jun 2023 | CNY | 11.67 | 12.19 | 11.67 | 11.92 | 11.92 | +0.22 (+1.88%) | 3,225,279 |
| 28 Jun 2023 | CNY | 11.5 | 11.8 | 11.44 | 11.7 | 11.7 | +0.19 (+1.65%) | 3,753,835 |
| 27 Jun 2023 | CNY | 11.2 | 11.54 | 11.2 | 11.51 | 11.51 | +0.24 (+2.13%) | 2,936,126 |
| 26 Jun 2023 | CNY | 11.17 | 11.59 | 11.1 | 11.27 | 11.27 | +0.04 (+0.36%) | 4,572,783 |
| 21 Jun 2023 | CNY | 11.12 | 11.37 | 11.04 | 11.23 | 11.23 | +0.11 (+0.99%) | 4,591,245 |
| 20 Jun 2023 | CNY | 11.48 | 11.48 | 11.05 | 11.12 | 11.12 | -0.3 (-2.63%) | 3,793,077 |
| 19 Jun 2023 | CNY | 11.19 | 11.46 | 11.11 | 11.42 | 11.42 | +0.24 (+2.15%) | 4,880,151 |
| 16 Jun 2023 | CNY | 11.27 | 11.43 | 11.11 | 11.18 | 11.18 | -0.03 (-0.27%) | 3,866,143 |
| 15 Jun 2023 | CNY | 11.22 | 11.29 | 11.08 | 11.21 | 11.21 | +0.01 (+0.09%) | 4,242,061 |
| 14 Jun 2023 | CNY | 11.33 | 11.38 | 11.16 | 11.2 | 11.2 | -0.12 (-1.06%) | 3,199,016 |
| 13 Jun 2023 | CNY | 11.53 | 11.66 | 11.25 | 11.32 | 11.32 | -0.25 (-2.16%) | 3,704,655 |
| 12 Jun 2023 | CNY | 11.3 | 11.64 | 11.23 | 11.57 | 11.57 | +0.22 (+1.94%) | 4,437,157 |
| 9 Jun 2023 | CNY | 11.13 | 11.58 | 11.13 | 11.35 | 11.35 | +0.12 (+1.07%) | 4,195,972 |
| 8 Jun 2023 | CNY | 11.38 | 11.57 | 11.19 | 11.23 | 11.23 | -0.24 (-2.09%) | 4,136,589 |
| 7 Jun 2023 | CNY | 11.79 | 11.97 | 11.35 | 11.47 | 11.47 | -0.41 (-3.45%) | 10,959,270 |
| 6 Jun 2023 | CNY | 13.03 | 13.03 | 11.62 | 11.88 | 11.88 | -1.09 (-8.40%) | 13,683,944 |
| 5 Jun 2023 | CNY | 13.3 | 13.35 | 12.86 | 12.97 | 12.97 | -0.34 (-2.55%) | 5,264,680 |
| 2 Jun 2023 | CNY | 13.4 | 13.57 | 13.27 | 13.31 | 13.31 | -0.12 (-0.89%) | 2,408,857 |
| 1 Jun 2023 | CNY | 13.4 | 13.6 | 13.11 | 13.43 | 13.43 | +0.08 (+0.60%) | 4,963,718 |
| 31 May 2023 | CNY | 13.76 | 13.94 | 13.3 | 13.35 | 13.35 | -0.46 (-3.33%) | 4,674,449 |
| 30 May 2023 | CNY | 14.41 | 14.64 | 13.69 | 13.81 | 13.81 | -0.62 (-4.30%) | 5,840,465 |
| 29 May 2023 | CNY | 14.88 | 14.95 | 14.36 | 14.43 | 14.43 | -0.33 (-2.24%) | 3,608,682 |
| 26 May 2023 | CNY | 14.65 | 14.9 | 14.5 | 14.76 | 14.76 | +0.13 (+0.89%) | 2,190,236 |
| 25 May 2023 | CNY | 14.91 | 14.92 | 14.5 | 14.63 | 14.63 | -0.15 (-1.01%) | 1,680,896 |
| 24 May 2023 | CNY | 14.82 | 15.04 | 14.45 | 14.78 | 14.78 | -0.11 (-0.74%) | 2,630,880 |
| 23 May 2023 | CNY | 14.86 | 15.58 | 14.78 | 14.89 | 14.89 | +0.04 (+0.27%) | 3,622,997 |
| 22 May 2023 | CNY | 14.81 | 14.96 | 14.58 | 14.85 | 14.85 | +0.01 (+0.07%) | 2,387,058 |
