| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 13.71 | 13.86 | 13.68 | 13.84 | 13.84 | +0.11 (+0.80%) | 3,041,500 |
| 3 Jul 2023 | CNY | 14.25 | 14.56 | 13.63 | 13.73 | 13.73 | -0.49 (-3.45%) | 6,482,569 |
| 30 Jun 2023 | CNY | 14.08 | 14.26 | 14.07 | 14.22 | 14.22 | +0.16 (+1.14%) | 1,922,100 |
| 29 Jun 2023 | CNY | 14 | 14.2 | 13.9 | 14.06 | 14.06 | +0.11 (+0.79%) | 2,420,200 |
| 28 Jun 2023 | CNY | 14.23 | 14.25 | 13.71 | 13.95 | 13.95 | -0.16 (-1.13%) | 1,805,500 |
| 27 Jun 2023 | CNY | 13.67 | 14.12 | 13.44 | 14.11 | 14.11 | +0.63 (+4.67%) | 2,129,800 |
| 26 Jun 2023 | CNY | 13.8 | 13.81 | 13.46 | 13.48 | 13.48 | -0.32 (-2.32%) | 1,512,800 |
| 21 Jun 2023 | CNY | 14 | 14.09 | 13.76 | 13.8 | 13.8 | -0.2 (-1.43%) | 1,647,000 |
| 20 Jun 2023 | CNY | 14.26 | 14.26 | 13.98 | 14 | 14 | -0.25 (-1.75%) | 1,740,100 |
| 19 Jun 2023 | CNY | 14.37 | 14.45 | 14.11 | 14.25 | 14.25 | -0.12 (-0.84%) | 1,743,114 |
| 16 Jun 2023 | CNY | 14.19 | 14.58 | 14.15 | 14.37 | 14.37 | +0.22 (+1.55%) | 2,682,910 |
| 15 Jun 2023 | CNY | 14.26 | 14.26 | 14.02 | 14.15 | 14.15 | -0.03 (-0.21%) | 1,892,800 |
| 14 Jun 2023 | CNY | 14.36 | 14.46 | 14.15 | 14.18 | 14.18 | -0.19 (-1.32%) | 1,866,900 |
| 13 Jun 2023 | CNY | 14.59 | 14.62 | 14.31 | 14.37 | 14.37 | -0.22 (-1.51%) | 1,993,205 |
| 12 Jun 2023 | CNY | 14.5 | 14.68 | 14.2 | 14.59 | 14.59 | 0.0 (0.0%) | 3,017,800 |
| 9 Jun 2023 | CNY | 15.29 | 15.35 | 14.57 | 14.59 | 14.59 | -0.54 (-3.57%) | 4,022,000 |
| 8 Jun 2023 | CNY | 14.73 | 15.19 | 14.59 | 15.13 | 15.13 | +0.4 (+2.72%) | 4,409,573 |
| 7 Jun 2023 | CNY | 14.66 | 14.95 | 14.6 | 14.73 | 14.73 | 0.0 (0.0%) | 2,416,073 |
| 6 Jun 2023 | CNY | 14.9 | 15.21 | 14.69 | 14.73 | 14.73 | -0.16 (-1.07%) | 3,989,581 |
| 5 Jun 2023 | CNY | 14.65 | 14.96 | 14.47 | 14.89 | 14.89 | +0.24 (+1.64%) | 3,349,100 |
| 2 Jun 2023 | CNY | 14.29 | 14.66 | 14.29 | 14.65 | 14.65 | +0.35 (+2.45%) | 4,371,312 |
| 1 Jun 2023 | CNY | 14.36 | 14.67 | 14.19 | 14.3 | 14.3 | -0.07 (-0.49%) | 4,090,843 |
| 31 May 2023 | CNY | 14.21 | 14.43 | 14.15 | 14.37 | 14.37 | +0.18 (+1.27%) | 3,187,090 |
| 30 May 2023 | CNY | 13.89 | 14.32 | 13.77 | 14.19 | 14.19 | +0.25 (+1.79%) | 4,726,665 |
| 29 May 2023 | CNY | 14.1 | 14.24 | 13.87 | 13.94 | 13.94 | -0.19 (-1.34%) | 3,578,373 |
| 26 May 2023 | CNY | 14.14 | 14.31 | 13.89 | 14.13 | 14.13 | 0.0 (0.0%) | 3,457,435 |
| 25 May 2023 | CNY | 14.11 | 14.24 | 13.96 | 14.13 | 14.13 | -0.03 (-0.21%) | 3,147,800 |
| 24 May 2023 | CNY | 14.15 | 14.24 | 14.01 | 14.16 | 14.16 | -0.05 (-0.35%) | 2,913,521 |
| 23 May 2023 | CNY | 14.57 | 14.65 | 14.2 | 14.21 | 14.21 | -0.57 (-3.86%) | 3,900,803 |
| 22 May 2023 | CNY | 15.01 | 15.11 | 14.69 | 14.78 | 14.78 | -0.29 (-1.92%) | 4,698,012 |
