| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 15.25 | 15.34 | 15.08 | 15.28 | 15.28 | +0.1 (+0.66%) | 967,150 |
| 5 Jul 2023 | CNY | 15.24 | 15.27 | 15.11 | 15.18 | 15.18 | 0.0 (0.0%) | 802,440 |
| 4 Jul 2023 | CNY | 15.12 | 15.3 | 15.12 | 15.18 | 15.18 | -0.04 (-0.26%) | 748,510 |
| 3 Jul 2023 | CNY | 15.22 | 15.37 | 15.14 | 15.22 | 15.22 | -0.03 (-0.20%) | 1,324,000 |
| 30 Jun 2023 | CNY | 15.01 | 15.28 | 14.88 | 15.25 | 15.25 | +0.32 (+2.14%) | 1,841,507 |
| 29 Jun 2023 | CNY | 14.45 | 15.04 | 14.42 | 14.93 | 14.93 | +0.51 (+3.54%) | 2,357,920 |
| 28 Jun 2023 | CNY | 14.36 | 14.47 | 14.17 | 14.42 | 14.42 | +0.08 (+0.56%) | 798,500 |
| 27 Jun 2023 | CNY | 13.9 | 14.38 | 13.88 | 14.34 | 14.34 | +0.39 (+2.80%) | 1,222,721 |
| 26 Jun 2023 | CNY | 14.21 | 14.21 | 13.92 | 13.95 | 13.95 | -0.13 (-0.92%) | 1,008,340 |
| 21 Jun 2023 | CNY | 14.19 | 14.29 | 14.08 | 14.08 | 14.08 | -0.15 (-1.05%) | 864,400 |
| 20 Jun 2023 | CNY | 14.18 | 14.29 | 14.08 | 14.23 | 14.23 | +0.05 (+0.35%) | 780,559 |
| 19 Jun 2023 | CNY | 14.47 | 14.47 | 14.15 | 14.18 | 14.18 | -0.25 (-1.73%) | 1,220,050 |
| 16 Jun 2023 | CNY | 14.23 | 14.48 | 14.12 | 14.43 | 14.43 | +0.29 (+2.05%) | 1,491,380 |
| 15 Jun 2023 | CNY | 14.15 | 14.19 | 14.01 | 14.14 | 14.14 | +0.07 (+0.50%) | 782,188 |
| 14 Jun 2023 | CNY | 14.1 | 14.14 | 13.97 | 14.07 | 14.07 | +0.01 (+0.07%) | 698,632 |
| 13 Jun 2023 | CNY | 14.1 | 14.16 | 13.98 | 14.06 | 14.06 | -0.04 (-0.28%) | 832,740 |
| 12 Jun 2023 | CNY | 13.93 | 14.11 | 13.68 | 14.1 | 14.1 | +0.14 (+1.00%) | 1,298,421 |
| 9 Jun 2023 | CNY | 14.14 | 14.14 | 13.88 | 13.96 | 13.96 | -0.11 (-0.78%) | 938,109 |
| 8 Jun 2023 | CNY | 14.34 | 14.34 | 14.01 | 14.07 | 14.07 | -0.23 (-1.61%) | 1,450,612 |
| 7 Jun 2023 | CNY | 14.53 | 14.53 | 14.28 | 14.3 | 14.3 | -0.13 (-0.90%) | 600,563 |
| 6 Jun 2023 | CNY | 14.84 | 14.84 | 14.4 | 14.43 | 14.43 | -0.35 (-2.37%) | 1,457,160 |
| 5 Jun 2023 | CNY | 14.93 | 14.93 | 14.68 | 14.78 | 14.78 | -0.02 (-0.14%) | 562,280 |
| 2 Jun 2023 | CNY | 14.7 | 14.84 | 14.56 | 14.8 | 14.8 | +0.24 (+1.65%) | 876,790 |
| 1 Jun 2023 | CNY | 14.7 | 14.74 | 14.41 | 14.56 | 14.56 | -0.08 (-0.55%) | 837,300 |
| 31 May 2023 | CNY | 14.69 | 14.84 | 14.58 | 14.64 | 14.64 | -0.03 (-0.20%) | 972,800 |
| 30 May 2023 | CNY | 14.71 | 15.11 | 14.64 | 14.67 | 14.67 | +0.08 (+0.55%) | 1,716,800 |
| 29 May 2023 | CNY | 14.75 | 14.84 | 14.51 | 14.59 | 14.59 | -0.12 (-0.82%) | 1,110,378 |
| 26 May 2023 | CNY | 14.96 | 14.96 | 14.48 | 14.71 | 14.71 | +0.11 (+0.75%) | 1,384,976 |
| 25 May 2023 | CNY | 14.69 | 14.77 | 14.45 | 14.6 | 14.6 | -0.1 (-0.68%) | 890,687 |
| 24 May 2023 | CNY | 14.75 | 14.89 | 14.65 | 14.7 | 14.7 | -0.04 (-0.27%) | 526,171 |
