| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2023 | CNY | 15.06 | 16.37 | 14.78 | 16.37 | 16.37 | +1.49 (+10.01%) | 33,838,652 |
| 17 Jul 2023 | CNY | 14.18 | 15.65 | 14.17 | 14.88 | 14.88 | +0.65 (+4.57%) | 19,819,486 |
| 14 Jul 2023 | CNY | 14.52 | 14.55 | 14.19 | 14.23 | 14.23 | -0.29 (-2.00%) | 3,379,273 |
| 13 Jul 2023 | CNY | 14.57 | 14.74 | 14.42 | 14.52 | 14.52 | +0.02 (+0.14%) | 3,178,487 |
| 12 Jul 2023 | CNY | 14.59 | 14.76 | 14.46 | 14.5 | 14.5 | -0.11 (-0.75%) | 3,602,220 |
| 11 Jul 2023 | CNY | 14.34 | 14.68 | 14.29 | 14.61 | 14.61 | +0.23 (+1.60%) | 3,543,430 |
| 10 Jul 2023 | CNY | 14.26 | 14.59 | 14.24 | 14.38 | 14.38 | +0.12 (+0.84%) | 3,586,270 |
| 7 Jul 2023 | CNY | 14.51 | 14.54 | 14.25 | 14.26 | 14.26 | -0.24 (-1.66%) | 2,563,281 |
| 6 Jul 2023 | CNY | 14.48 | 14.68 | 14.39 | 14.5 | 14.5 | +0.02 (+0.14%) | 2,694,570 |
| 5 Jul 2023 | CNY | 14.76 | 14.94 | 14.46 | 14.48 | 14.48 | -0.15 (-1.03%) | 4,161,795 |
| 4 Jul 2023 | CNY | 14.55 | 14.69 | 14.4 | 14.63 | 14.63 | +0.1 (+0.69%) | 3,839,319 |
| 3 Jul 2023 | CNY | 14.34 | 14.75 | 14.34 | 14.53 | 14.53 | +0.18 (+1.25%) | 4,425,369 |
| 30 Jun 2023 | CNY | 14 | 14.49 | 13.91 | 14.35 | 14.35 | +0.36 (+2.57%) | 5,413,646 |
| 29 Jun 2023 | CNY | 13.62 | 14.07 | 13.61 | 13.99 | 13.99 | +0.2 (+1.45%) | 4,136,420 |
| 28 Jun 2023 | CNY | 13.82 | 13.84 | 13.35 | 13.79 | 13.79 | -0.03 (-0.22%) | 3,744,472 |
| 27 Jun 2023 | CNY | 13.57 | 13.9 | 13.51 | 13.82 | 13.82 | +0.26 (+1.92%) | 2,946,100 |
| 26 Jun 2023 | CNY | 13.63 | 13.88 | 13.5 | 13.56 | 13.56 | -0.24 (-1.74%) | 3,483,544 |
| 21 Jun 2023 | CNY | 13.97 | 14.12 | 13.8 | 13.8 | 13.8 | -0.23 (-1.64%) | 3,203,856 |
| 20 Jun 2023 | CNY | 14.08 | 14.12 | 13.96 | 14.03 | 14.03 | +0.05 (+0.36%) | 3,789,956 |
| 19 Jun 2023 | CNY | 13.95 | 14.14 | 13.8 | 13.98 | 13.98 | +0.1 (+0.72%) | 5,387,094 |
| 16 Jun 2023 | CNY | 13.72 | 13.94 | 13.61 | 13.88 | 13.88 | +0.16 (+1.17%) | 5,936,773 |
| 15 Jun 2023 | CNY | 13.11 | 13.74 | 13.11 | 13.72 | 13.72 | +0.54 (+4.10%) | 8,192,306 |
| 14 Jun 2023 | CNY | 13.63 | 13.67 | 13.17 | 13.18 | 13.18 | -0.49 (-3.58%) | 7,743,775 |
| 13 Jun 2023 | CNY | 13.9 | 14.08 | 13.63 | 13.67 | 13.67 | -0.27 (-1.94%) | 6,948,877 |
| 12 Jun 2023 | CNY | 13.71 | 14.14 | 13.51 | 13.94 | 13.94 | +0.01 (+0.07%) | 10,265,619 |
| 9 Jun 2023 | CNY | 13.96 | 14.05 | 13.28 | 13.93 | 13.93 | -0.58 (-4.00%) | 17,661,559 |
| 8 Jun 2023 | CNY | 13.76 | 15.04 | 13.73 | 14.51 | 14.51 | +0.84 (+6.14%) | 21,488,661 |
| 7 Jun 2023 | CNY | 13.89 | 13.96 | 13.66 | 13.67 | 13.67 | -0.19 (-1.37%) | 2,290,055 |
| 6 Jun 2023 | CNY | 14.32 | 14.38 | 13.81 | 13.86 | 13.86 | -0.46 (-3.21%) | 3,331,976 |
| 5 Jun 2023 | CNY | 14.37 | 14.49 | 14.11 | 14.32 | 14.32 | +0.03 (+0.21%) | 2,905,890 |
