| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 12.33 | 12.58 | 12.27 | 12.49 | 12.49 | +0.13 (+1.05%) | 9,045,610 |
| 13 Jul 2023 | CNY | 12.3 | 12.36 | 12.1 | 12.36 | 12.36 | +0.06 (+0.49%) | 10,202,920 |
| 12 Jul 2023 | CNY | 12.36 | 12.48 | 12.24 | 12.3 | 12.3 | -0.05 (-0.40%) | 10,550,500 |
| 11 Jul 2023 | CNY | 12.43 | 12.44 | 12.25 | 12.35 | 12.35 | -0.05 (-0.40%) | 7,838,930 |
| 10 Jul 2023 | CNY | 12.5 | 12.54 | 12.3 | 12.4 | 12.4 | -0.05 (-0.40%) | 6,570,300 |
| 7 Jul 2023 | CNY | 12.37 | 12.5 | 12.25 | 12.45 | 12.45 | +0.06 (+0.48%) | 8,272,160 |
| 6 Jul 2023 | CNY | 12.55 | 12.68 | 12.33 | 12.39 | 12.39 | -0.23 (-1.82%) | 12,349,080 |
| 5 Jul 2023 | CNY | 12.88 | 13.02 | 12.55 | 12.62 | 12.62 | -0.35 (-2.70%) | 15,057,200 |
| 4 Jul 2023 | CNY | 13.16 | 13.25 | 12.9 | 12.97 | 12.97 | -0.36 (-2.70%) | 17,248,560 |
| 3 Jul 2023 | CNY | 13.72 | 13.85 | 12.8 | 13.33 | 13.33 | -0.51 (-3.68%) | 29,779,850 |
| 30 Jun 2023 | CNY | 13.66 | 14.08 | 13.64 | 13.84 | 13.84 | +0.06 (+0.44%) | 21,678,350 |
| 29 Jun 2023 | CNY | 13.37 | 14.07 | 13.23 | 13.78 | 13.78 | +0.35 (+2.61%) | 28,683,950 |
| 28 Jun 2023 | CNY | 13.41 | 13.48 | 13.15 | 13.43 | 13.43 | +0.03 (+0.22%) | 18,020,130 |
| 27 Jun 2023 | CNY | 12.93 | 13.44 | 12.86 | 13.4 | 13.4 | +0.46 (+3.55%) | 27,306,260 |
| 26 Jun 2023 | CNY | 12.99 | 13.26 | 12.7 | 12.94 | 12.94 | -0.18 (-1.37%) | 21,499,300 |
| 21 Jun 2023 | CNY | 13.37 | 13.67 | 13.11 | 13.12 | 13.12 | -0.31 (-2.31%) | 25,132,500 |
| 20 Jun 2023 | CNY | 13.48 | 13.63 | 13.35 | 13.43 | 13.43 | -0.02 (-0.15%) | 19,387,010 |
| 19 Jun 2023 | CNY | 13.61 | 13.9 | 13.38 | 13.45 | 13.45 | -0.18 (-1.32%) | 24,663,600 |
| 16 Jun 2023 | CNY | 13.65 | 13.92 | 13.51 | 13.63 | 13.63 | +0.01 (+0.07%) | 21,928,980 |
| 15 Jun 2023 | CNY | 13.81 | 14.01 | 13.55 | 13.62 | 13.62 | -0.27 (-1.94%) | 25,532,120 |
| 14 Jun 2023 | CNY | 13.81 | 14.19 | 13.55 | 13.89 | 13.89 | +0.05 (+0.36%) | 26,138,050 |
| 13 Jun 2023 | CNY | 14.12 | 14.4 | 13.73 | 13.84 | 13.84 | -0.36 (-2.54%) | 26,837,920 |
| 12 Jun 2023 | CNY | 14.64 | 14.92 | 14.13 | 14.2 | 14.2 | -0.59 (-3.99%) | 35,036,960 |
| 9 Jun 2023 | CNY | 14.35 | 15.5 | 14.16 | 14.79 | 14.79 | +0.44 (+3.07%) | 44,953,300 |
| 8 Jun 2023 | CNY | 14.75 | 15.19 | 14.23 | 14.35 | 14.35 | -0.19 (-1.31%) | 57,443,930 |
| 7 Jun 2023 | CNY | 13.26 | 14.54 | 12.95 | 14.54 | 14.54 | +1.32 (+9.98%) | 64,352,750 |
| 6 Jun 2023 | CNY | 13.69 | 13.74 | 13.15 | 13.22 | 13.22 | -1.01 (-7.10%) | 31,713,430 |
| 5 Jun 2023 | CNY | 12.92 | 14.23 | 12.88 | 14.23 | 14.23 | +1.29 (+9.97%) | 45,608,550 |
| 2 Jun 2023 | CNY | 13.05 | 13.27 | 12.9 | 12.94 | 12.94 | -0.09 (-0.69%) | 13,843,120 |
| 1 Jun 2023 | CNY | 13.49 | 13.58 | 12.98 | 13.03 | 13.03 | -0.48 (-3.55%) | 22,117,690 |
