| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 14.28 | 14.37 | 13.93 | 14.17 | 14.17 | +0.02 (+0.14%) | 36,539,576 |
| 7 Jul 2023 | CNY | 14.32 | 14.48 | 13.6 | 14.15 | 14.15 | -0.19 (-1.32%) | 71,817,646 |
| 6 Jul 2023 | CNY | 14.3 | 14.92 | 14.26 | 14.34 | 14.34 | +0.08 (+0.56%) | 58,830,920 |
| 5 Jul 2023 | CNY | 14.46 | 14.64 | 14.22 | 14.26 | 14.26 | -0.24 (-1.66%) | 43,263,499 |
| 4 Jul 2023 | CNY | 14.3 | 14.96 | 14.21 | 14.5 | 14.5 | +0.11 (+0.76%) | 69,901,715 |
| 3 Jul 2023 | CNY | 13.88 | 14.72 | 13.72 | 14.39 | 14.39 | +0.56 (+4.05%) | 108,997,874 |
| 30 Jun 2023 | CNY | 13.93 | 14.05 | 13.67 | 13.83 | 13.83 | -0.22 (-1.57%) | 56,828,539 |
| 29 Jun 2023 | CNY | 14.14 | 14.44 | 14 | 14.05 | 14.05 | -0.14 (-0.99%) | 65,344,934 |
| 28 Jun 2023 | CNY | 13.62 | 14.41 | 13.3 | 14.19 | 14.19 | +0.65 (+4.80%) | 123,991,977 |
| 27 Jun 2023 | CNY | 13.79 | 13.8 | 13.47 | 13.54 | 13.54 | -0.1 (-0.73%) | 76,215,178 |
| 26 Jun 2023 | CNY | 14.06 | 14.34 | 13.55 | 13.64 | 13.64 | -0.46 (-3.26%) | 75,203,858 |
| 21 Jun 2023 | CNY | 14.64 | 14.69 | 14.1 | 14.1 | 14.1 | -0.61 (-4.15%) | 73,551,180 |
| 20 Jun 2023 | CNY | 14.7 | 14.84 | 14.5 | 14.71 | 14.71 | 0.0 (0.0%) | 58,127,208 |
| 19 Jun 2023 | CNY | 14.85 | 15.11 | 14.51 | 14.71 | 14.71 | -0.28 (-1.87%) | 81,536,407 |
| 16 Jun 2023 | CNY | 14.25 | 15.2 | 14.14 | 14.99 | 14.99 | +0.73 (+5.12%) | 128,066,414 |
| 15 Jun 2023 | CNY | 14.47 | 14.9 | 14.18 | 14.26 | 14.26 | -0.22 (-1.52%) | 75,119,975 |
| 14 Jun 2023 | CNY | 14.5 | 14.8 | 14.27 | 14.48 | 14.48 | -0.16 (-1.09%) | 84,834,078 |
| 13 Jun 2023 | CNY | 13.99 | 14.93 | 13.93 | 14.64 | 14.64 | +0.71 (+5.10%) | 132,656,465 |
| 12 Jun 2023 | CNY | 14.02 | 14.31 | 13.88 | 13.93 | 13.93 | -0.21 (-1.49%) | 84,323,648 |
| 9 Jun 2023 | CNY | 13.84 | 14.14 | 13.49 | 14.14 | 14.14 | +0.34 (+2.46%) | 131,418,289 |
| 8 Jun 2023 | CNY | 13.83 | 14.03 | 13.46 | 13.8 | 13.8 | -0.06 (-0.43%) | 108,316,539 |
| 7 Jun 2023 | CNY | 13.6 | 14.05 | 13.52 | 13.86 | 13.86 | +0.3 (+2.21%) | 122,607,282 |
| 6 Jun 2023 | CNY | 13.75 | 13.88 | 13.4 | 13.56 | 13.56 | -0.02 (-0.15%) | 125,305,792 |
| 5 Jun 2023 | CNY | 13.31 | 13.84 | 13.28 | 13.58 | 13.58 | +0.48 (+3.66%) | 149,428,142 |
| 2 Jun 2023 | CNY | 13.11 | 13.29 | 12.91 | 13.1 | 13.1 | +0.09 (+0.69%) | 125,589,970 |
| 1 Jun 2023 | CNY | 11.85 | 13.22 | 11.82 | 13.01 | 13.01 | +0.97 (+8.06%) | 197,195,859 |
| 31 May 2023 | CNY | 11.36 | 12.38 | 11.35 | 12.04 | 12.04 | +0.68 (+5.99%) | 128,873,793 |
| 30 May 2023 | CNY | 10.95 | 11.42 | 10.81 | 11.36 | 11.36 | +0.32 (+2.90%) | 64,463,766 |
| 29 May 2023 | CNY | 11.06 | 11.39 | 11 | 11.04 | 11.04 | +0.11 (+1.01%) | 58,855,439 |
| 26 May 2023 | CNY | 10.6 | 11.02 | 10.56 | 10.93 | 10.93 | +0.24 (+2.25%) | 46,132,345 |
