| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.8 (-10.02%) | 6,410,000 |
| 5 Jul 2023 | CNY | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.99 (-9.97%) | 7,556,200 |
| 4 Jul 2023 | CNY | 19.65 | 21.57 | 19.19 | 19.95 | 19.95 | +0.34 (+1.73%) | 94,654,595 |
| 3 Jul 2023 | CNY | 20.04 | 20.87 | 19.5 | 19.61 | 19.61 | -0.27 (-1.36%) | 82,704,538 |
| 30 Jun 2023 | CNY | 18.28 | 20.3 | 18.28 | 19.88 | 19.88 | +1.08 (+5.74%) | 98,159,502 |
| 29 Jun 2023 | CNY | 19.98 | 20.35 | 18.6 | 18.8 | 18.8 | -1 (-5.05%) | 112,291,456 |
| 28 Jun 2023 | CNY | 17.41 | 20.3 | 17.15 | 19.8 | 19.8 | +0.95 (+5.04%) | 124,982,052 |
| 27 Jun 2023 | CNY | 18 | 18.85 | 17.78 | 18.85 | 18.85 | +1.71 (+9.98%) | 134,662,902 |
| 26 Jun 2023 | CNY | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | +1.56 (+10.01%) | 4,674,800 |
| 21 Jun 2023 | CNY | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | +1.42 (+10.03%) | 5,322,400 |
| 20 Jun 2023 | CNY | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | +1.29 (+10.02%) | 13,432,140 |
| 19 Jun 2023 | CNY | 12.91 | 13.32 | 12.85 | 12.87 | 12.87 | -0.72 (-5.30%) | 42,177,602 |
| 16 Jun 2023 | CNY | 13.68 | 14.18 | 12.93 | 13.59 | 13.59 | +0.11 (+0.82%) | 72,976,811 |
| 15 Jun 2023 | CNY | 12.6 | 13.48 | 12.26 | 13.48 | 13.48 | +1.23 (+10.04%) | 53,288,023 |
| 14 Jun 2023 | CNY | 11.63 | 12.33 | 11.35 | 12.25 | 12.25 | +0.7 (+6.06%) | 33,740,105 |
| 13 Jun 2023 | CNY | 11.45 | 11.79 | 11.38 | 11.55 | 11.55 | +0.1 (+0.87%) | 15,905,127 |
| 12 Jun 2023 | CNY | 11.03 | 11.6 | 10.96 | 11.45 | 11.45 | +0.33 (+2.97%) | 15,606,460 |
| 9 Jun 2023 | CNY | 11.15 | 11.4 | 11.06 | 11.12 | 11.12 | -0.16 (-1.42%) | 11,225,301 |
| 8 Jun 2023 | CNY | 11.23 | 11.88 | 11.21 | 11.28 | 11.28 | +0.2 (+1.81%) | 15,050,102 |
| 7 Jun 2023 | CNY | 11.28 | 11.37 | 11.06 | 11.08 | 11.08 | -0.51 (-4.40%) | 16,869,660 |
| 6 Jun 2023 | CNY | 11 | 12 | 10.75 | 11.59 | 11.59 | +0.6 (+5.46%) | 29,061,798 |
| 5 Jun 2023 | CNY | 10.92 | 11.04 | 10.86 | 10.99 | 10.99 | +0.02 (+0.18%) | 3,654,200 |
| 2 Jun 2023 | CNY | 10.94 | 11.03 | 10.9 | 10.97 | 10.97 | +0.01 (+0.09%) | 4,587,000 |
| 1 Jun 2023 | CNY | 10.86 | 11.08 | 10.71 | 10.96 | 10.96 | +0.09 (+0.83%) | 5,966,000 |
| 31 May 2023 | CNY | 10.91 | 11.15 | 10.75 | 10.87 | 10.87 | -0.03 (-0.28%) | 5,774,200 |
| 30 May 2023 | CNY | 10.9 | 11.09 | 10.8 | 10.9 | 10.9 | -0.02 (-0.18%) | 4,932,900 |
| 29 May 2023 | CNY | 11.1 | 11.15 | 10.84 | 10.92 | 10.92 | -0.21 (-1.89%) | 6,886,700 |
| 26 May 2023 | CNY | 11.15 | 11.24 | 10.84 | 11.13 | 11.13 | -0.09 (-0.80%) | 7,763,400 |
| 25 May 2023 | CNY | 11.13 | 11.37 | 11.02 | 11.22 | 11.22 | +0.03 (+0.27%) | 9,413,425 |
| 24 May 2023 | CNY | 11.14 | 11.32 | 11.08 | 11.19 | 11.19 | -0.02 (-0.18%) | 9,196,800 |
