| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 13.35 | 13.42 | 13.3 | 13.38 | 13.38 | +0.03 (+0.22%) | 860,342 |
| 28 Jun 2023 | CNY | 13.29 | 13.43 | 13.05 | 13.35 | 13.35 | +0.06 (+0.45%) | 1,420,342 |
| 27 Jun 2023 | CNY | 13.08 | 13.3 | 13.08 | 13.29 | 13.29 | +0.21 (+1.61%) | 1,213,242 |
| 26 Jun 2023 | CNY | 13.38 | 13.38 | 12.96 | 13.08 | 13.08 | -0.3 (-2.24%) | 2,031,242 |
| 21 Jun 2023 | CNY | 13.55 | 13.59 | 13.38 | 13.38 | 13.38 | -0.18 (-1.33%) | 1,182,342 |
| 20 Jun 2023 | CNY | 13.57 | 13.61 | 13.46 | 13.56 | 13.56 | 0.0 (0.0%) | 1,177,200 |
| 19 Jun 2023 | CNY | 13.8 | 13.88 | 13.56 | 13.56 | 13.56 | -0.25 (-1.81%) | 1,778,280 |
| 16 Jun 2023 | CNY | 13.9 | 13.91 | 13.73 | 13.81 | 13.81 | -0.11 (-0.79%) | 1,865,939 |
| 15 Jun 2023 | CNY | 14.05 | 14.13 | 13.8 | 13.92 | 13.92 | -0.21 (-1.49%) | 2,962,344 |
| 14 Jun 2023 | CNY | 13.89 | 14.23 | 13.87 | 14.13 | 14.13 | +0.23 (+1.65%) | 3,379,322 |
| 13 Jun 2023 | CNY | 13.9 | 14.07 | 13.86 | 13.9 | 13.9 | -0.05 (-0.36%) | 1,565,900 |
| 12 Jun 2023 | CNY | 13.72 | 14.03 | 13.48 | 13.95 | 13.95 | +0.23 (+1.68%) | 2,829,284 |
| 9 Jun 2023 | CNY | 13.81 | 13.85 | 13.67 | 13.72 | 13.72 | -0.01 (-0.07%) | 1,386,684 |
| 8 Jun 2023 | CNY | 13.49 | 13.81 | 13.46 | 13.73 | 13.73 | +0.2 (+1.48%) | 2,160,700 |
| 7 Jun 2023 | CNY | 13.5 | 13.58 | 13.42 | 13.53 | 13.53 | +0.02 (+0.15%) | 1,168,600 |
| 6 Jun 2023 | CNY | 13.66 | 13.79 | 13.5 | 13.51 | 13.51 | -0.19 (-1.39%) | 1,305,500 |
| 5 Jun 2023 | CNY | 13.79 | 13.84 | 13.63 | 13.7 | 13.7 | -0.12 (-0.87%) | 1,258,200 |
| 2 Jun 2023 | CNY | 13.58 | 13.85 | 13.55 | 13.82 | 13.82 | +0.21 (+1.54%) | 1,889,300 |
| 1 Jun 2023 | CNY | 13.31 | 13.72 | 13.31 | 13.61 | 13.61 | +0.29 (+2.18%) | 2,004,760 |
| 31 May 2023 | CNY | 13.34 | 13.45 | 13.3 | 13.32 | 13.32 | -0.09 (-0.67%) | 1,070,500 |
| 30 May 2023 | CNY | 13.46 | 13.49 | 13.2 | 13.41 | 13.41 | -0.04 (-0.30%) | 1,524,200 |
| 29 May 2023 | CNY | 13.51 | 13.65 | 13.37 | 13.45 | 13.45 | -0.09 (-0.66%) | 1,387,922 |
| 26 May 2023 | CNY | 13.77 | 13.78 | 13.41 | 13.54 | 13.54 | -0.15 (-1.10%) | 1,674,184 |
| 25 May 2023 | CNY | 13.79 | 13.85 | 13.55 | 13.69 | 13.69 | -0.11 (-0.80%) | 1,629,100 |
| 24 May 2023 | CNY | 13.98 | 14.04 | 13.77 | 13.8 | 13.8 | -0.24 (-1.71%) | 2,222,454 |
| 23 May 2023 | CNY | 13.84 | 14.3 | 13.82 | 14.04 | 14.04 | +0.14 (+1.01%) | 4,453,684 |
| 22 May 2023 | CNY | 13.51 | 13.94 | 13.5 | 13.9 | 13.9 | +0.27 (+1.98%) | 2,874,400 |
| 19 May 2023 | CNY | 13.44 | 13.66 | 13.2 | 13.63 | 13.63 | +0.23 (+1.72%) | 2,783,716 |
| 18 May 2023 | CNY | 13.35 | 13.48 | 13.35 | 13.4 | 13.4 | -0.02 (-0.15%) | 1,219,442 |
| 17 May 2023 | CNY | 13.39 | 13.42 | 13.26 | 13.42 | 13.42 | +0.01 (+0.07%) | 1,034,203 |
