| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 13.81 | 13.98 | 13.46 | 13.62 | 13.62 | +0.19 (+1.41%) | 36,505,851 |
| 30 Jun 2023 | CNY | 13.02 | 13.61 | 12.91 | 13.43 | 13.43 | +0.28 (+2.13%) | 38,073,228 |
| 29 Jun 2023 | CNY | 13.46 | 13.63 | 13.15 | 13.15 | 13.15 | -0.4 (-2.95%) | 39,685,209 |
| 28 Jun 2023 | CNY | 13.55 | 13.9 | 13.38 | 13.55 | 13.55 | -0.09 (-0.66%) | 48,546,049 |
| 27 Jun 2023 | CNY | 14 | 14.01 | 13.3 | 13.64 | 13.64 | -0.51 (-3.60%) | 62,580,584 |
| 26 Jun 2023 | CNY | 13.58 | 14.15 | 13.39 | 14.15 | 14.15 | +0.38 (+2.76%) | 82,512,706 |
| 21 Jun 2023 | CNY | 13.37 | 14.08 | 13.21 | 13.77 | 13.77 | +0.67 (+5.11%) | 84,741,496 |
| 20 Jun 2023 | CNY | 13.41 | 13.62 | 12.93 | 13.1 | 13.1 | -0.24 (-1.80%) | 44,231,314 |
| 19 Jun 2023 | CNY | 13.52 | 13.65 | 13.31 | 13.34 | 13.34 | -0.18 (-1.33%) | 38,729,456 |
| 16 Jun 2023 | CNY | 13.6 | 13.67 | 13.41 | 13.52 | 13.52 | -0.1 (-0.73%) | 27,703,025 |
| 15 Jun 2023 | CNY | 13.44 | 13.82 | 13.29 | 13.62 | 13.62 | +0.15 (+1.11%) | 38,411,913 |
| 14 Jun 2023 | CNY | 13.81 | 13.97 | 13.36 | 13.47 | 13.47 | -0.38 (-2.74%) | 49,115,362 |
| 13 Jun 2023 | CNY | 14.03 | 14.37 | 13.8 | 13.85 | 13.85 | -0.18 (-1.28%) | 59,900,923 |
| 12 Jun 2023 | CNY | 14.36 | 14.51 | 13.6 | 14.03 | 14.03 | -0.51 (-3.51%) | 84,655,383 |
| 9 Jun 2023 | CNY | 15.7 | 15.91 | 13.85 | 14.54 | 14.54 | -0.38 (-2.55%) | 116,808,063 |
| 8 Jun 2023 | CNY | 14.77 | 15.12 | 14.55 | 14.92 | 14.92 | +0.22 (+1.50%) | 57,950,800 |
| 7 Jun 2023 | CNY | 14.5 | 15.25 | 14.06 | 14.7 | 14.7 | +0.29 (+2.01%) | 76,273,285 |
| 6 Jun 2023 | CNY | 15.3 | 15.44 | 14.28 | 14.41 | 14.41 | -0.52 (-3.48%) | 117,302,876 |
| 5 Jun 2023 | CNY | 13.98 | 14.93 | 13.66 | 14.93 | 14.93 | +1.36 (+10.02%) | 134,097,482 |
| 2 Jun 2023 | CNY | 12.9 | 13.57 | 12.88 | 13.57 | 13.57 | +1.23 (+9.97%) | 44,935,140 |
| 1 Jun 2023 | CNY | 12.48 | 12.56 | 11.94 | 12.34 | 12.34 | -0.15 (-1.20%) | 29,206,532 |
| 31 May 2023 | CNY | 12.4 | 12.98 | 12.25 | 12.49 | 12.49 | +0.12 (+0.97%) | 33,019,866 |
| 30 May 2023 | CNY | 12.53 | 12.63 | 12.25 | 12.37 | 12.37 | -0.12 (-0.96%) | 23,312,461 |
| 29 May 2023 | CNY | 12.91 | 13.02 | 12.23 | 12.49 | 12.49 | -0.42 (-3.25%) | 49,207,586 |
| 26 May 2023 | CNY | 13.7 | 13.78 | 12.87 | 12.91 | 12.91 | -1.01 (-7.26%) | 44,294,035 |
| 25 May 2023 | CNY | 13.96 | 14.69 | 13.62 | 13.92 | 13.92 | +0.23 (+1.68%) | 57,502,477 |
| 24 May 2023 | CNY | 14.23 | 14.23 | 13.13 | 13.69 | 13.69 | +0.37 (+2.78%) | 52,840,724 |
| 23 May 2023 | CNY | 13.83 | 13.97 | 13.32 | 13.32 | 13.32 | -0.63 (-4.52%) | 36,904,595 |
| 22 May 2023 | CNY | 14.48 | 14.98 | 13.74 | 13.95 | 13.95 | -0.69 (-4.71%) | 52,808,442 |
| 19 May 2023 | CNY | 14.85 | 14.91 | 14.47 | 14.64 | 14.64 | -0.2 (-1.35%) | 33,233,846 |
