| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 14.35 | 14.52 | 14.27 | 14.38 | 14.38 | +0.05 (+0.35%) | 6,126,176 |
| 29 Jun 2023 | CNY | 14.22 | 14.49 | 14.17 | 14.33 | 14.33 | -0.01 (-0.07%) | 7,057,902 |
| 28 Jun 2023 | CNY | 14 | 14.49 | 13.85 | 14.34 | 14.34 | +0.11 (+0.77%) | 8,126,902 |
| 27 Jun 2023 | CNY | 13.9 | 14.34 | 13.9 | 14.23 | 14.23 | +0.29 (+2.08%) | 7,130,500 |
| 26 Jun 2023 | CNY | 13.85 | 14.55 | 13.75 | 13.94 | 13.94 | +0.03 (+0.22%) | 8,113,118 |
| 21 Jun 2023 | CNY | 14.39 | 14.46 | 13.91 | 13.91 | 13.91 | -0.27 (-1.90%) | 10,029,826 |
| 20 Jun 2023 | CNY | 14.96 | 15.29 | 14.16 | 14.18 | 14.18 | -0.3 (-2.07%) | 18,580,559 |
| 19 Jun 2023 | CNY | 14.63 | 14.63 | 14.3 | 14.48 | 14.48 | -0.11 (-0.75%) | 8,159,200 |
| 16 Jun 2023 | CNY | 14.55 | 14.83 | 14.4 | 14.59 | 14.59 | +0.15 (+1.04%) | 11,826,602 |
| 15 Jun 2023 | CNY | 14.28 | 14.98 | 14.28 | 14.44 | 14.44 | +0.03 (+0.21%) | 16,566,343 |
| 14 Jun 2023 | CNY | 14.55 | 14.66 | 14.09 | 14.41 | 14.41 | -0.11 (-0.76%) | 21,317,622 |
| 13 Jun 2023 | CNY | 13.2 | 14.52 | 13.2 | 14.52 | 14.52 | +1.32 (+10%) | 16,655,886 |
| 12 Jun 2023 | CNY | 12.97 | 13.24 | 12.82 | 13.2 | 13.2 | +0.19 (+1.46%) | 2,650,300 |
| 9 Jun 2023 | CNY | 13.05 | 13.2 | 12.93 | 13.01 | 13.01 | +0.05 (+0.39%) | 1,885,500 |
| 8 Jun 2023 | CNY | 13.19 | 13.3 | 12.93 | 12.96 | 12.96 | -0.22 (-1.67%) | 2,863,600 |
| 7 Jun 2023 | CNY | 13.34 | 13.44 | 13.13 | 13.18 | 13.18 | -0.27 (-2.01%) | 3,248,184 |
| 6 Jun 2023 | CNY | 13.82 | 13.85 | 13.37 | 13.45 | 13.45 | -0.4 (-2.89%) | 4,238,400 |
| 5 Jun 2023 | CNY | 14.15 | 14.28 | 13.61 | 13.85 | 13.85 | -0.1 (-0.72%) | 6,335,402 |
| 2 Jun 2023 | CNY | 13.64 | 13.95 | 13.61 | 13.95 | 13.95 | +0.33 (+2.42%) | 5,513,900 |
| 1 Jun 2023 | CNY | 13.6 | 13.8 | 13.44 | 13.62 | 13.62 | +0.05 (+0.37%) | 3,033,900 |
| 31 May 2023 | CNY | 13.5 | 13.64 | 13.4 | 13.57 | 13.57 | -0.03 (-0.22%) | 2,557,300 |
| 30 May 2023 | CNY | 13.43 | 13.68 | 13.33 | 13.6 | 13.6 | +0.05 (+0.37%) | 3,051,900 |
| 29 May 2023 | CNY | 13.68 | 13.76 | 13.4 | 13.55 | 13.55 | -0.18 (-1.31%) | 3,540,502 |
| 26 May 2023 | CNY | 13.84 | 13.89 | 13.5 | 13.73 | 13.73 | -0.16 (-1.15%) | 4,675,170 |
| 25 May 2023 | CNY | 13.73 | 14.06 | 13.65 | 13.89 | 13.89 | +0.19 (+1.39%) | 5,035,702 |
| 24 May 2023 | CNY | 13.51 | 13.85 | 13.5 | 13.7 | 13.7 | +0.08 (+0.59%) | 3,908,900 |
| 23 May 2023 | CNY | 13.92 | 13.99 | 13.58 | 13.62 | 13.62 | -0.3 (-2.16%) | 6,062,274 |
| 22 May 2023 | CNY | 13.98 | 14.38 | 13.86 | 13.92 | 13.92 | +0.02 (+0.14%) | 7,468,302 |
| 19 May 2023 | CNY | 13.9 | 14.23 | 13.8 | 13.9 | 13.9 | -0.1 (-0.71%) | 6,108,027 |
| 18 May 2023 | CNY | 14.2 | 14.2 | 13.84 | 14 | 14 | -0.12 (-0.85%) | 8,325,585 |
