| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2023 | CNY | 11.72 | 11.85 | 11.61 | 11.62 | 11.62 | -0.1 (-0.85%) | 7,056,092 |
| 15 Jun 2023 | CNY | 11.52 | 11.77 | 11.39 | 11.72 | 11.72 | +0.05 (+0.43%) | 7,234,350 |
| 14 Jun 2023 | CNY | 12.01 | 12.02 | 11.66 | 11.67 | 11.67 | -0.26 (-2.18%) | 7,263,381 |
| 13 Jun 2023 | CNY | 11.99 | 12.15 | 11.91 | 11.93 | 11.93 | -0.05 (-0.42%) | 5,197,610 |
| 12 Jun 2023 | CNY | 11.84 | 12.04 | 11.8 | 11.98 | 11.98 | +0.07 (+0.59%) | 8,556,372 |
| 9 Jun 2023 | CNY | 11.71 | 12.05 | 11.71 | 11.91 | 11.91 | +0.19 (+1.62%) | 17,540,772 |
| 8 Jun 2023 | CNY | 11.81 | 11.99 | 11.68 | 11.72 | 11.72 | -0.06 (-0.51%) | 8,438,311 |
| 7 Jun 2023 | CNY | 11.99 | 11.99 | 11.73 | 11.78 | 11.78 | -0.09 (-0.76%) | 5,684,611 |
| 6 Jun 2023 | CNY | 12.02 | 12.11 | 11.83 | 11.87 | 11.87 | -0.19 (-1.58%) | 5,537,222 |
| 5 Jun 2023 | CNY | 12.36 | 12.38 | 12.03 | 12.06 | 12.06 | -0.13 (-1.07%) | 5,575,966 |
| 2 Jun 2023 | CNY | 11.83 | 12.3 | 11.8 | 12.19 | 12.19 | +0.41 (+3.48%) | 11,029,549 |
| 1 Jun 2023 | CNY | 11.49 | 11.92 | 11.39 | 11.78 | 11.78 | +0.35 (+3.06%) | 9,356,163 |
| 31 May 2023 | CNY | 11.45 | 11.54 | 11.37 | 11.43 | 11.43 | +0.03 (+0.26%) | 5,856,113 |
| 30 May 2023 | CNY | 11.37 | 11.43 | 11.25 | 11.4 | 11.4 | +0.11 (+0.97%) | 5,937,947 |
| 29 May 2023 | CNY | 11.56 | 11.59 | 11.2 | 11.29 | 11.29 | -0.18 (-1.57%) | 11,953,048 |
| 26 May 2023 | CNY | 11.71 | 11.71 | 11.33 | 11.47 | 11.47 | -0.12 (-1.04%) | 5,495,456 |
| 25 May 2023 | CNY | 11.65 | 11.7 | 11.46 | 11.59 | 11.59 | -0.06 (-0.52%) | 6,267,138 |
| 24 May 2023 | CNY | 11.68 | 11.84 | 11.63 | 11.65 | 11.65 | -0.08 (-0.68%) | 6,392,690 |
| 23 May 2023 | CNY | 11.93 | 11.99 | 11.73 | 11.73 | 11.73 | -0.19 (-1.59%) | 5,468,496 |
| 22 May 2023 | CNY | 11.9 | 11.98 | 11.77 | 11.92 | 11.92 | -0.08 (-0.67%) | 6,657,120 |
| 19 May 2023 | CNY | 11.82 | 12 | 11.56 | 12 | 12 | +0.18 (+1.52%) | 8,876,463 |
| 18 May 2023 | CNY | 11.83 | 12.03 | 11.66 | 11.82 | 11.82 | +0.08 (+0.68%) | 11,407,310 |
| 17 May 2023 | CNY | 11.83 | 11.84 | 11.6 | 11.74 | 11.74 | -0.01 (-0.09%) | 6,115,927 |
| 16 May 2023 | CNY | 11.87 | 11.87 | 11.62 | 11.75 | 11.75 | -0.07 (-0.59%) | 7,175,848 |
| 15 May 2023 | CNY | 11.35 | 11.83 | 11.33 | 11.82 | 11.82 | +0.49 (+4.32%) | 14,257,378 |
| 12 May 2023 | CNY | 11.43 | 11.62 | 11.25 | 11.33 | 11.33 | -0.08 (-0.70%) | 6,432,905 |
| 11 May 2023 | CNY | 11.25 | 11.61 | 11.2 | 11.41 | 11.41 | +0.21 (+1.88%) | 10,066,292 |
| 10 May 2023 | CNY | 10.96 | 11.34 | 10.92 | 11.2 | 11.2 | +0.22 (+2.00%) | 10,144,444 |
| 9 May 2023 | CNY | 11.15 | 11.17 | 10.93 | 10.98 | 10.98 | -0.12 (-1.08%) | 8,684,017 |
| 8 May 2023 | CNY | 10.99 | 11.14 | 10.99 | 11.1 | 11.1 | +0.12 (+1.09%) | 6,805,417 |
