| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 14.21 | 14.24 | 14.04 | 14.17 | 14.17 | 0.0 (0.0%) | 2,793,200 |
| 5 Jul 2023 | CNY | 14.38 | 14.41 | 14.15 | 14.17 | 14.17 | -0.2 (-1.39%) | 3,718,001 |
| 4 Jul 2023 | CNY | 14.17 | 14.58 | 14.09 | 14.37 | 14.37 | +0.18 (+1.27%) | 5,559,123 |
| 3 Jul 2023 | CNY | 14.31 | 14.46 | 14.09 | 14.19 | 14.19 | -0.02 (-0.14%) | 4,611,522 |
| 30 Jun 2023 | CNY | 14.08 | 14.27 | 14.01 | 14.21 | 14.21 | +0.22 (+1.57%) | 4,752,214 |
| 29 Jun 2023 | CNY | 13.85 | 14.15 | 13.85 | 13.99 | 13.99 | +0.09 (+0.65%) | 3,559,453 |
| 28 Jun 2023 | CNY | 13.8 | 13.98 | 13.63 | 13.9 | 13.9 | +0.08 (+0.58%) | 3,636,317 |
| 27 Jun 2023 | CNY | 13.5 | 13.88 | 13.43 | 13.82 | 13.82 | +0.21 (+1.54%) | 3,819,800 |
| 26 Jun 2023 | CNY | 13.9 | 14.03 | 13.54 | 13.61 | 13.61 | -0.45 (-3.20%) | 6,211,200 |
| 21 Jun 2023 | CNY | 13.79 | 14.46 | 13.79 | 14.06 | 14.06 | +0.3 (+2.18%) | 12,252,002 |
| 20 Jun 2023 | CNY | 13.97 | 13.98 | 13.69 | 13.76 | 13.76 | +0.13 (+0.95%) | 7,419,400 |
| 19 Jun 2023 | CNY | 13.28 | 13.78 | 13.28 | 13.63 | 13.63 | +0.23 (+1.72%) | 5,124,001 |
| 16 Jun 2023 | CNY | 13.2 | 13.79 | 13.19 | 13.4 | 13.4 | +0.26 (+1.98%) | 5,107,500 |
| 15 Jun 2023 | CNY | 13.22 | 13.37 | 13.14 | 13.14 | 13.14 | -0.09 (-0.68%) | 1,873,800 |
| 14 Jun 2023 | CNY | 13.32 | 13.47 | 13.22 | 13.23 | 13.23 | -0.11 (-0.82%) | 2,443,000 |
| 13 Jun 2023 | CNY | 13.3 | 13.42 | 13.23 | 13.34 | 13.34 | +0.04 (+0.30%) | 2,525,027 |
| 12 Jun 2023 | CNY | 12.85 | 13.35 | 12.85 | 13.3 | 13.3 | +0.38 (+2.94%) | 3,834,804 |
| 9 Jun 2023 | CNY | 12.79 | 12.97 | 12.78 | 12.92 | 12.92 | +0.12 (+0.94%) | 1,432,300 |
| 8 Jun 2023 | CNY | 12.84 | 12.9 | 12.68 | 12.8 | 12.8 | -0.1 (-0.78%) | 2,093,900 |
| 7 Jun 2023 | CNY | 13.02 | 13.1 | 12.87 | 12.9 | 12.9 | -0.12 (-0.92%) | 1,958,638 |
| 6 Jun 2023 | CNY | 13.5 | 13.51 | 12.95 | 13.02 | 13.02 | -0.53 (-3.91%) | 3,982,300 |
| 5 Jun 2023 | CNY | 13.45 | 13.61 | 13.39 | 13.55 | 13.55 | +0.11 (+0.82%) | 2,283,100 |
| 2 Jun 2023 | CNY | 13.45 | 13.54 | 13.4 | 13.44 | 13.44 | +0.01 (+0.07%) | 1,648,800 |
| 1 Jun 2023 | CNY | 13.29 | 13.52 | 13.29 | 13.43 | 13.43 | +0.1 (+0.75%) | 1,931,700 |
| 31 May 2023 | CNY | 13.33 | 13.53 | 13.22 | 13.33 | 13.33 | +0.04 (+0.30%) | 2,536,222 |
| 30 May 2023 | CNY | 13.22 | 13.43 | 13.18 | 13.29 | 13.29 | +0.02 (+0.15%) | 1,809,000 |
| 29 May 2023 | CNY | 13.51 | 13.58 | 13.23 | 13.27 | 13.27 | -0.24 (-1.78%) | 2,290,500 |
| 26 May 2023 | CNY | 13.63 | 13.63 | 13.25 | 13.51 | 13.51 | -0.03 (-0.22%) | 2,692,034 |
| 25 May 2023 | CNY | 13.42 | 13.64 | 13.36 | 13.54 | 13.54 | +0.08 (+0.59%) | 2,349,033 |
| 24 May 2023 | CNY | 13.48 | 13.7 | 13.45 | 13.46 | 13.46 | -0.12 (-0.88%) | 2,291,143 |
