| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 12.17 | 12.85 | 12.17 | 12.8 | 12.8 | +0.62 (+5.09%) | 8,174,370 |
| 26 Jun 2023 | CNY | 12.3 | 12.4 | 12.09 | 12.18 | 12.18 | -0.13 (-1.06%) | 3,937,350 |
| 21 Jun 2023 | CNY | 12.6 | 12.77 | 12.3 | 12.31 | 12.31 | -0.37 (-2.92%) | 4,936,970 |
| 20 Jun 2023 | CNY | 12.82 | 12.89 | 12.63 | 12.68 | 12.68 | -0.18 (-1.40%) | 5,560,109 |
| 19 Jun 2023 | CNY | 13 | 13.15 | 12.85 | 12.86 | 12.86 | -0.21 (-1.61%) | 5,760,263 |
| 16 Jun 2023 | CNY | 12.91 | 13.27 | 12.88 | 13.07 | 13.07 | +0.11 (+0.85%) | 6,618,569 |
| 15 Jun 2023 | CNY | 13 | 13.02 | 12.77 | 12.96 | 12.96 | -0.06 (-0.46%) | 6,153,430 |
| 14 Jun 2023 | CNY | 12.72 | 13.15 | 12.7 | 13.02 | 13.02 | +0.16 (+1.24%) | 11,305,720 |
| 13 Jun 2023 | CNY | 12.59 | 13.16 | 12.49 | 12.86 | 12.86 | +0.23 (+1.82%) | 11,437,800 |
| 12 Jun 2023 | CNY | 12.49 | 12.68 | 12.28 | 12.63 | 12.63 | +0.15 (+1.20%) | 6,364,705 |
| 9 Jun 2023 | CNY | 12.63 | 12.69 | 12.34 | 12.48 | 12.48 | -0.14 (-1.11%) | 5,626,429 |
| 8 Jun 2023 | CNY | 12.84 | 12.9 | 12.57 | 12.62 | 12.62 | -0.28 (-2.17%) | 5,596,700 |
| 7 Jun 2023 | CNY | 12.58 | 12.94 | 12.52 | 12.9 | 12.9 | +0.28 (+2.22%) | 7,091,459 |
| 6 Jun 2023 | CNY | 13.08 | 13.26 | 12.56 | 12.62 | 12.62 | -0.41 (-3.15%) | 10,964,139 |
| 5 Jun 2023 | CNY | 12.9 | 13.03 | 12.86 | 13.03 | 13.03 | +0.13 (+1.01%) | 6,569,220 |
| 2 Jun 2023 | CNY | 12.71 | 12.99 | 12.61 | 12.9 | 12.9 | +0.1 (+0.78%) | 8,172,620 |
| 1 Jun 2023 | CNY | 12.6 | 13.04 | 12.13 | 12.8 | 12.8 | +0.04 (+0.31%) | 16,155,012 |
| 31 May 2023 | CNY | 14.02 | 14.02 | 12.66 | 12.76 | 12.76 | -1.27 (-9.05%) | 22,129,296 |
| 30 May 2023 | CNY | 13.86 | 14.06 | 13.7 | 14.03 | 14.03 | +0.03 (+0.21%) | 8,732,900 |
| 29 May 2023 | CNY | 14.55 | 14.55 | 13.93 | 14 | 14 | -0.42 (-2.91%) | 12,437,309 |
| 26 May 2023 | CNY | 14.55 | 14.82 | 14.26 | 14.42 | 14.42 | -0.56 (-3.74%) | 16,707,009 |
| 25 May 2023 | CNY | 14.84 | 15.36 | 14.7 | 14.98 | 14.98 | -0.07 (-0.47%) | 26,490,119 |
| 24 May 2023 | CNY | 15.39 | 15.84 | 15 | 15.05 | 15.05 | +0.03 (+0.20%) | 42,232,972 |
| 23 May 2023 | CNY | 13.71 | 15.02 | 13.67 | 15.02 | 15.02 | +1.37 (+10.04%) | 13,172,138 |
| 22 May 2023 | CNY | 13.62 | 13.79 | 13.56 | 13.65 | 13.65 | -0.16 (-1.16%) | 4,416,000 |
| 19 May 2023 | CNY | 13.7 | 13.9 | 13.35 | 13.81 | 13.81 | +0.01 (+0.07%) | 7,900,283 |
| 18 May 2023 | CNY | 14.31 | 14.58 | 13.74 | 13.8 | 13.8 | -0.5 (-3.50%) | 9,973,207 |
| 17 May 2023 | CNY | 14.17 | 14.77 | 14.17 | 14.3 | 14.3 | +0.28 (+2.00%) | 10,225,500 |
| 16 May 2023 | CNY | 14.24 | 14.37 | 13.88 | 14.02 | 14.02 | -0.41 (-2.84%) | 8,470,150 |
| 15 May 2023 | CNY | 14.45 | 14.95 | 14.1 | 14.43 | 14.43 | -0.34 (-2.30%) | 17,226,480 |
