| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 15.02 | 15.06 | 14.75 | 14.9 | 14.9 | -0.19 (-1.26%) | 19,533,499 |
| 5 Jul 2023 | CNY | 14.59 | 15.3 | 14.59 | 15.09 | 15.09 | +0.58 (+4.00%) | 38,402,350 |
| 4 Jul 2023 | CNY | 14.48 | 14.55 | 14.34 | 14.51 | 14.51 | +0.02 (+0.14%) | 11,531,565 |
| 3 Jul 2023 | CNY | 14.48 | 14.65 | 14.42 | 14.49 | 14.49 | +0.09 (+0.63%) | 12,979,771 |
| 30 Jun 2023 | CNY | 14.1 | 14.46 | 14.1 | 14.4 | 14.4 | +0.3 (+2.13%) | 15,531,519 |
| 29 Jun 2023 | CNY | 14.21 | 14.28 | 14.09 | 14.1 | 14.1 | -0.19 (-1.33%) | 8,901,434 |
| 28 Jun 2023 | CNY | 14.2 | 14.42 | 14.15 | 14.29 | 14.29 | -0.02 (-0.14%) | 11,486,032 |
| 27 Jun 2023 | CNY | 13.99 | 14.32 | 13.8 | 14.31 | 14.31 | +0.34 (+2.43%) | 17,719,218 |
| 26 Jun 2023 | CNY | 13.86 | 14.18 | 13.8 | 13.97 | 13.97 | +0.09 (+0.65%) | 11,625,615 |
| 21 Jun 2023 | CNY | 14.16 | 14.27 | 13.86 | 13.88 | 13.88 | -0.25 (-1.77%) | 12,843,017 |
| 20 Jun 2023 | CNY | 14.22 | 14.27 | 14.1 | 14.13 | 14.13 | -0.07 (-0.49%) | 7,795,589 |
| 19 Jun 2023 | CNY | 14.39 | 14.42 | 14.19 | 14.2 | 14.2 | -0.23 (-1.59%) | 9,280,034 |
| 16 Jun 2023 | CNY | 14.39 | 14.51 | 14.26 | 14.43 | 14.43 | +0.02 (+0.14%) | 11,707,544 |
| 15 Jun 2023 | CNY | 14.04 | 14.44 | 13.95 | 14.41 | 14.41 | +0.38 (+2.71%) | 16,556,211 |
| 14 Jun 2023 | CNY | 14.22 | 14.26 | 14 | 14.03 | 14.03 | -0.15 (-1.06%) | 10,014,460 |
| 13 Jun 2023 | CNY | 14.26 | 14.33 | 14.16 | 14.18 | 14.18 | -0.09 (-0.63%) | 8,308,200 |
| 12 Jun 2023 | CNY | 14.25 | 14.32 | 14.07 | 14.27 | 14.27 | +0.02 (+0.14%) | 9,696,033 |
| 9 Jun 2023 | CNY | 14.18 | 14.46 | 14.11 | 14.25 | 14.25 | +0.03 (+0.21%) | 13,813,208 |
| 8 Jun 2023 | CNY | 14.19 | 14.56 | 14.18 | 14.22 | 14.22 | +0.04 (+0.28%) | 12,512,847 |
| 7 Jun 2023 | CNY | 14.47 | 14.57 | 14.1 | 14.18 | 14.18 | -0.2 (-1.39%) | 8,611,141 |
| 6 Jun 2023 | CNY | 14.91 | 14.91 | 14.33 | 14.38 | 14.38 | -0.53 (-3.55%) | 13,000,515 |
| 5 Jun 2023 | CNY | 14.82 | 15.08 | 14.74 | 14.91 | 14.91 | +0.02 (+0.13%) | 16,516,167 |
| 2 Jun 2023 | CNY | 14.04 | 15.2 | 14.02 | 14.89 | 14.89 | +0.86 (+6.13%) | 32,424,285 |
| 1 Jun 2023 | CNY | 13.94 | 14.12 | 13.79 | 14.03 | 14.03 | +0.02 (+0.14%) | 9,378,966 |
| 31 May 2023 | CNY | 14.1 | 14.12 | 13.81 | 14.01 | 14.01 | -0.15 (-1.06%) | 10,972,356 |
| 30 May 2023 | CNY | 14.01 | 14.34 | 13.98 | 14.16 | 14.16 | +0.17 (+1.22%) | 11,713,089 |
| 29 May 2023 | CNY | 14.27 | 14.35 | 13.98 | 13.99 | 13.99 | -0.3 (-2.10%) | 12,934,326 |
| 26 May 2023 | CNY | 14.7 | 14.75 | 14.22 | 14.29 | 14.29 | -0.4 (-2.72%) | 13,658,140 |
| 25 May 2023 | CNY | 14.6 | 14.82 | 14.41 | 14.69 | 14.69 | -0.01 (-0.07%) | 11,095,636 |
| 24 May 2023 | CNY | 14.81 | 15.02 | 14.68 | 14.7 | 14.7 | -0.26 (-1.74%) | 11,035,281 |
