| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 12.91 | 12.94 | 12.67 | 12.7 | 12.7 | -0.23 (-1.78%) | 19,779,729 |
| 5 Jul 2023 | CNY | 12.79 | 13.05 | 12.71 | 12.93 | 12.93 | +0.06 (+0.47%) | 23,939,488 |
| 4 Jul 2023 | CNY | 13.2 | 13.24 | 12.7 | 12.87 | 12.87 | -0.13 (-1%) | 30,690,393 |
| 3 Jul 2023 | CNY | 12.7 | 13.18 | 12.68 | 13 | 13 | +0.27 (+2.12%) | 37,676,746 |
| 30 Jun 2023 | CNY | 12.46 | 12.84 | 12.44 | 12.73 | 12.73 | +0.13 (+1.03%) | 22,361,231 |
| 29 Jun 2023 | CNY | 12.92 | 12.92 | 12.58 | 12.6 | 12.6 | -0.33 (-2.55%) | 22,204,967 |
| 28 Jun 2023 | CNY | 13.02 | 13.03 | 12.7 | 12.93 | 12.93 | -0.06 (-0.46%) | 19,224,650 |
| 27 Jun 2023 | CNY | 12.35 | 13.15 | 12.34 | 12.99 | 12.99 | +0.64 (+5.18%) | 36,106,469 |
| 26 Jun 2023 | CNY | 12.5 | 12.63 | 12.33 | 12.35 | 12.35 | -0.33 (-2.60%) | 23,203,833 |
| 21 Jun 2023 | CNY | 12.91 | 13.03 | 12.68 | 12.68 | 12.68 | -0.3 (-2.31%) | 25,857,423 |
| 20 Jun 2023 | CNY | 12.98 | 13.11 | 12.88 | 12.98 | 12.98 | -0.08 (-0.61%) | 27,651,788 |
| 19 Jun 2023 | CNY | 13.6 | 13.66 | 13.01 | 13.06 | 13.06 | -0.69 (-5.02%) | 56,313,275 |
| 16 Jun 2023 | CNY | 13.5 | 13.83 | 13.39 | 13.75 | 13.75 | +0.25 (+1.85%) | 43,110,782 |
| 15 Jun 2023 | CNY | 13.3 | 13.58 | 13.1 | 13.5 | 13.5 | +0.09 (+0.67%) | 38,888,715 |
| 14 Jun 2023 | CNY | 13.23 | 13.64 | 13.06 | 13.41 | 13.41 | +0.28 (+2.13%) | 52,771,680 |
| 13 Jun 2023 | CNY | 12.9 | 13.17 | 12.81 | 13.13 | 13.13 | +0.08 (+0.61%) | 27,305,490 |
| 12 Jun 2023 | CNY | 12.78 | 13.17 | 12.71 | 13.05 | 13.05 | +0.15 (+1.16%) | 40,157,398 |
| 9 Jun 2023 | CNY | 13.03 | 13.21 | 12.82 | 12.9 | 12.9 | -0.03 (-0.23%) | 30,098,935 |
| 8 Jun 2023 | CNY | 12.89 | 13.09 | 12.7 | 12.93 | 12.93 | -0.01 (-0.08%) | 27,946,059 |
| 7 Jun 2023 | CNY | 13.13 | 13.3 | 12.85 | 12.94 | 12.94 | -0.17 (-1.30%) | 28,592,042 |
| 6 Jun 2023 | CNY | 12.75 | 13.5 | 12.75 | 13.11 | 13.11 | +0.27 (+2.10%) | 72,975,749 |
| 5 Jun 2023 | CNY | 12.95 | 13.13 | 12.79 | 12.84 | 12.84 | -0.16 (-1.23%) | 30,469,950 |
| 2 Jun 2023 | CNY | 12.5 | 13.08 | 12.5 | 13 | 13 | +0.6 (+4.84%) | 65,661,510 |
| 1 Jun 2023 | CNY | 12.14 | 12.6 | 12.02 | 12.4 | 12.4 | +0.3 (+2.48%) | 39,483,977 |
| 31 May 2023 | CNY | 12.27 | 12.33 | 12.02 | 12.1 | 12.1 | -0.24 (-1.94%) | 29,517,820 |
| 30 May 2023 | CNY | 12.32 | 12.51 | 12.16 | 12.34 | 12.34 | -0.09 (-0.72%) | 32,157,983 |
| 29 May 2023 | CNY | 12.3 | 12.53 | 12.21 | 12.43 | 12.43 | +0.04 (+0.32%) | 21,619,989 |
| 26 May 2023 | CNY | 12.02 | 12.48 | 11.85 | 12.39 | 12.39 | +0.37 (+3.08%) | 28,307,963 |
| 25 May 2023 | CNY | 12.18 | 12.22 | 11.83 | 12.02 | 12.02 | -0.2 (-1.64%) | 31,528,826 |
| 24 May 2023 | CNY | 12.4 | 12.46 | 12.15 | 12.22 | 12.22 | -0.28 (-2.24%) | 26,522,514 |
