| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 12.28 | 12.28 | 11.95 | 12.06 | 12.06 | -0.24 (-1.95%) | 14,217,771 |
| 27 Jun 2023 | CNY | 11.9 | 12.36 | 11.86 | 12.3 | 12.3 | +0.35 (+2.93%) | 22,469,792 |
| 26 Jun 2023 | CNY | 12.03 | 12.18 | 11.88 | 11.95 | 11.95 | -0.13 (-1.08%) | 21,894,706 |
| 21 Jun 2023 | CNY | 12.35 | 12.36 | 12.07 | 12.08 | 12.08 | -0.33 (-2.66%) | 22,892,223 |
| 20 Jun 2023 | CNY | 12.6 | 12.72 | 12.04 | 12.41 | 12.41 | -0.46 (-3.57%) | 47,126,459 |
| 19 Jun 2023 | CNY | 13.55 | 13.55 | 12.85 | 12.87 | 12.87 | -0.71 (-5.23%) | 41,218,626 |
| 16 Jun 2023 | CNY | 13.52 | 13.71 | 13.48 | 13.58 | 13.58 | +0.07 (+0.52%) | 12,597,646 |
| 15 Jun 2023 | CNY | 13.55 | 13.6 | 13.33 | 13.51 | 13.51 | -0.21 (-1.53%) | 21,359,591 |
| 14 Jun 2023 | CNY | 13.57 | 13.78 | 13.46 | 13.72 | 13.72 | +0.02 (+0.15%) | 13,628,665 |
| 13 Jun 2023 | CNY | 13.77 | 13.79 | 13.57 | 13.7 | 13.7 | -0.12 (-0.87%) | 9,890,437 |
| 12 Jun 2023 | CNY | 13.66 | 13.88 | 13.5 | 13.82 | 13.82 | +0.09 (+0.66%) | 14,556,476 |
| 9 Jun 2023 | CNY | 13.45 | 13.81 | 13.4 | 13.73 | 13.73 | +0.4 (+3.00%) | 19,528,413 |
| 8 Jun 2023 | CNY | 13.58 | 13.58 | 13.31 | 13.33 | 13.33 | -0.33 (-2.42%) | 19,614,882 |
| 7 Jun 2023 | CNY | 13.74 | 13.86 | 13.61 | 13.66 | 13.66 | -0.09 (-0.65%) | 7,563,943 |
| 6 Jun 2023 | CNY | 13.98 | 14.16 | 13.7 | 13.75 | 13.75 | -0.23 (-1.65%) | 11,750,924 |
| 5 Jun 2023 | CNY | 14 | 14.21 | 13.92 | 13.98 | 13.98 | -0.24 (-1.69%) | 14,659,601 |
| 2 Jun 2023 | CNY | 13.83 | 14.34 | 13.83 | 14.22 | 14.22 | +0.44 (+3.19%) | 30,891,916 |
| 1 Jun 2023 | CNY | 13.82 | 14 | 13.71 | 13.78 | 13.78 | -0.04 (-0.29%) | 16,309,819 |
| 31 May 2023 | CNY | 13.6 | 13.93 | 13.58 | 13.82 | 13.82 | +0.29 (+2.14%) | 19,364,815 |
| 30 May 2023 | CNY | 13.49 | 13.58 | 13.33 | 13.53 | 13.53 | +0.05 (+0.37%) | 7,575,161 |
| 29 May 2023 | CNY | 13.35 | 13.64 | 13.31 | 13.48 | 13.48 | +0.12 (+0.90%) | 12,695,644 |
| 26 May 2023 | CNY | 13.15 | 13.38 | 12.98 | 13.36 | 13.36 | +0.08 (+0.60%) | 12,430,310 |
| 25 May 2023 | CNY | 13.46 | 13.46 | 13.12 | 13.28 | 13.28 | -0.38 (-2.78%) | 22,398,593 |
| 24 May 2023 | CNY | 13.69 | 13.92 | 13.65 | 13.66 | 13.66 | -0.06 (-0.44%) | 19,975,186 |
| 23 May 2023 | CNY | 13.85 | 13.9 | 13.69 | 13.72 | 13.72 | -0.21 (-1.51%) | 11,918,120 |
| 22 May 2023 | CNY | 13.86 | 13.94 | 13.78 | 13.93 | 13.93 | +0.13 (+0.94%) | 12,216,798 |
| 19 May 2023 | CNY | 13.67 | 13.85 | 13.44 | 13.8 | 13.8 | +0.06 (+0.44%) | 13,669,411 |
| 18 May 2023 | CNY | 13.65 | 13.91 | 13.59 | 13.74 | 13.74 | +0.08 (+0.59%) | 15,221,801 |
| 17 May 2023 | CNY | 13.68 | 13.81 | 13.55 | 13.66 | 13.66 | -0.14 (-1.01%) | 15,967,226 |
| 16 May 2023 | CNY | 14.08 | 14.15 | 13.7 | 13.8 | 13.8 | -0.26 (-1.85%) | 20,839,187 |
