| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 13.75 | 13.77 | 13.49 | 13.57 | 13.57 | -0.04 (-0.29%) | 2,832,014 |
| 30 Jun 2023 | CNY | 13.13 | 13.8 | 13.09 | 13.61 | 13.61 | +0.48 (+3.66%) | 4,457,830 |
| 29 Jun 2023 | CNY | 12.93 | 13.31 | 12.91 | 13.13 | 13.13 | +0.2 (+1.55%) | 2,542,041 |
| 28 Jun 2023 | CNY | 13.15 | 13.15 | 12.79 | 12.93 | 12.93 | -0.17 (-1.30%) | 1,472,606 |
| 27 Jun 2023 | CNY | 12.86 | 13.11 | 12.8 | 13.1 | 13.1 | +0.3 (+2.34%) | 1,336,476 |
| 26 Jun 2023 | CNY | 12.94 | 13.05 | 12.7 | 12.8 | 12.8 | -0.13 (-1.01%) | 1,745,679 |
| 21 Jun 2023 | CNY | 12.9 | 13.13 | 12.87 | 12.93 | 12.93 | -0.04 (-0.31%) | 1,725,994 |
| 20 Jun 2023 | CNY | 13.25 | 13.25 | 12.96 | 12.97 | 12.97 | -0.16 (-1.22%) | 1,752,880 |
| 19 Jun 2023 | CNY | 13.25 | 13.38 | 13.1 | 13.13 | 13.13 | -0.15 (-1.13%) | 1,573,030 |
| 16 Jun 2023 | CNY | 13.49 | 13.49 | 13.22 | 13.28 | 13.28 | -0.13 (-0.97%) | 1,697,400 |
| 15 Jun 2023 | CNY | 13.15 | 13.43 | 12.96 | 13.41 | 13.41 | +0.35 (+2.68%) | 2,471,789 |
| 14 Jun 2023 | CNY | 13.39 | 13.39 | 12.98 | 13.06 | 13.06 | -0.33 (-2.46%) | 3,976,308 |
| 13 Jun 2023 | CNY | 13.51 | 13.62 | 13.36 | 13.39 | 13.39 | -0.08 (-0.59%) | 1,829,461 |
| 12 Jun 2023 | CNY | 13.63 | 13.69 | 13.34 | 13.47 | 13.47 | -0.22 (-1.61%) | 2,214,630 |
| 9 Jun 2023 | CNY | 13.56 | 13.84 | 13.52 | 13.69 | 13.69 | +0.06 (+0.44%) | 2,410,807 |
| 8 Jun 2023 | CNY | 13.9 | 13.9 | 13.55 | 13.63 | 13.63 | -0.1 (-0.73%) | 2,166,104 |
| 7 Jun 2023 | CNY | 13.62 | 13.83 | 13.45 | 13.73 | 13.73 | +0.11 (+0.81%) | 2,882,926 |
| 6 Jun 2023 | CNY | 13.87 | 13.96 | 13.55 | 13.62 | 13.62 | -0.26 (-1.87%) | 3,667,646 |
| 5 Jun 2023 | CNY | 13.57 | 13.99 | 13.57 | 13.88 | 13.88 | +0.32 (+2.36%) | 3,720,844 |
| 2 Jun 2023 | CNY | 13.53 | 13.69 | 13.43 | 13.56 | 13.56 | +0.02 (+0.15%) | 1,855,952 |
| 1 Jun 2023 | CNY | 13.69 | 13.86 | 13.52 | 13.54 | 13.54 | -0.15 (-1.10%) | 2,786,570 |
| 31 May 2023 | CNY | 13.92 | 14 | 13.65 | 13.69 | 13.69 | -0.353 (-2.51%) | 2,974,766 |
| 31 May 2023 |
|
|||||||
| 30 May 2023 | CNY | 14.2143 | 14.3214 | 13.9786 | 14.0429 | 14.0429 | -0.257 (-1.80%) | 3,584,716 |
| 29 May 2023 | CNY | 14.3286 | 14.3929 | 14.1786 | 14.3 | 14.3 | +0.086 (+0.60%) | 2,946,762 |
| 26 May 2023 | CNY | 14.0214 | 14.2714 | 13.9 | 14.2143 | 14.2143 | +0.193 (+1.38%) | 2,061,799 |
| 25 May 2023 | CNY | 14.0571 | 14.1143 | 13.85 | 14.0214 | 14.0214 | -0.036 (-0.25%) | 2,209,788 |
| 24 May 2023 | CNY | 14.15 | 14.1929 | 13.9429 | 14.0571 | 14.0571 | -5.813 (-29.25%) | 2,657,928 |
| 23 May 2023 | CNY | 19.72 | 20.22 | 19.72 | 19.87 | 19.87 | +0.14 (+0.71%) | 2,578,381 |
| 22 May 2023 | CNY | 19.77 | 19.95 | 19.55 | 19.73 | 19.73 | +0.03 (+0.15%) | 2,446,436 |
| 19 May 2023 | CNY | 19.23 | 19.8 | 19.06 | 19.7 | 19.7 | +0.58 (+3.03%) | 2,863,800 |
