| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 15.12 | 15.25 | 13.73 | 13.83 | 13.83 | -1.42 (-9.31%) | 14,146,648 |
| 30 Jun 2023 | CNY | 15.5 | 16.2 | 14.99 | 15.25 | 15.25 | -0.74 (-4.63%) | 12,287,758 |
| 29 Jun 2023 | CNY | 14.86 | 16.6 | 14.06 | 15.99 | 15.99 | +0.85 (+5.61%) | 22,175,075 |
| 28 Jun 2023 | CNY | 14.8 | 15.14 | 14.46 | 15.14 | 15.14 | +1.38 (+10.03%) | 6,015,100 |
| 27 Jun 2023 | CNY | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 0 |
| 26 Jun 2023 | CNY | 13.89 | 14.5 | 13.72 | 13.76 | 13.76 | -0.41 (-2.89%) | 4,012,056 |
| 21 Jun 2023 | CNY | 14.8 | 15.19 | 14.17 | 14.17 | 14.17 | -0.75 (-5.03%) | 5,199,901 |
| 20 Jun 2023 | CNY | 15.68 | 15.73 | 14.9 | 14.92 | 14.92 | -0.76 (-4.85%) | 3,747,200 |
| 19 Jun 2023 | CNY | 16 | 16 | 15.3 | 15.68 | 15.68 | +0.02 (+0.13%) | 3,345,400 |
| 16 Jun 2023 | CNY | 14.79 | 15.66 | 14.78 | 15.66 | 15.66 | +0.75 (+5.03%) | 3,294,218 |
| 15 Jun 2023 | CNY | 14.14 | 14.91 | 14.14 | 14.91 | 14.91 | +0.71 (+5%) | 7,022,900 |
| 14 Jun 2023 | CNY | 14.68 | 15.2 | 14.1 | 14.2 | 14.2 | -0.28 (-1.93%) | 8,996,801 |
| 13 Jun 2023 | CNY | 14.26 | 14.88 | 14.08 | 14.48 | 14.48 | +0.08 (+0.56%) | 6,399,860 |
| 12 Jun 2023 | CNY | 15.04 | 15.08 | 14.4 | 14.4 | 14.4 | -0.76 (-5.01%) | 3,681,200 |
| 9 Jun 2023 | CNY | 15.09 | 15.46 | 14.56 | 15.16 | 15.16 | +0.07 (+0.46%) | 4,725,100 |
| 8 Jun 2023 | CNY | 15.41 | 15.87 | 15.09 | 15.09 | 15.09 | -0.79 (-4.97%) | 4,672,943 |
| 7 Jun 2023 | CNY | 15.56 | 16.05 | 14.86 | 15.88 | 15.88 | +0.59 (+3.86%) | 8,312,743 |
| 6 Jun 2023 | CNY | 14.77 | 15.29 | 14.77 | 15.29 | 15.29 | +0.73 (+5.01%) | 3,956,111 |
| 5 Jun 2023 | CNY | 13.74 | 14.56 | 13.74 | 14.56 | 14.56 | +0.69 (+4.97%) | 5,398,811 |
| 2 Jun 2023 | CNY | 13.5 | 14.22 | 13.22 | 13.87 | 13.87 | +0.03 (+0.22%) | 6,398,900 |
| 1 Jun 2023 | CNY | 13.32 | 14.05 | 13.32 | 13.84 | 13.84 | +0.46 (+3.44%) | 10,959,404 |
| 31 May 2023 | CNY | 14.64 | 14.67 | 13.34 | 13.38 | 13.38 | -0.66 (-4.70%) | 11,411,525 |
| 30 May 2023 | CNY | 13.77 | 14.04 | 13.56 | 14.04 | 14.04 | +0.67 (+5.01%) | 1,736,106 |
| 29 May 2023 | CNY | 13.2 | 13.37 | 12.83 | 13.37 | 13.37 | +0.64 (+5.03%) | 6,087,397 |
| 26 May 2023 | CNY | 12.32 | 12.73 | 12.04 | 12.73 | 12.73 | +0.61 (+5.03%) | 4,709,506 |
| 25 May 2023 | CNY | 12.12 | 12.12 | 11.85 | 12.12 | 12.12 | +0.58 (+5.03%) | 5,080,200 |
| 24 May 2023 | CNY | 11.41 | 11.84 | 11.27 | 11.54 | 11.54 | +0.09 (+0.79%) | 2,875,000 |
| 23 May 2023 | CNY | 10.96 | 11.62 | 10.96 | 11.45 | 11.45 | +0.37 (+3.34%) | 3,170,300 |
| 22 May 2023 | CNY | 10.7 | 11.14 | 10.68 | 11.08 | 11.08 | +0.27 (+2.50%) | 1,875,269 |
| 19 May 2023 | CNY | 10.74 | 10.87 | 10.56 | 10.81 | 10.81 | +0.07 (+0.65%) | 2,065,001 |
