| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 14.4 | 14.49 | 14.27 | 14.34 | 14.34 | -0.08 (-0.55%) | 4,780,100 |
| 10 Jul 2023 | CNY | 14.26 | 14.44 | 14.21 | 14.42 | 14.42 | +0.22 (+1.55%) | 5,457,900 |
| 7 Jul 2023 | CNY | 14.23 | 14.35 | 13.98 | 14.2 | 14.2 | -0.12 (-0.84%) | 6,655,100 |
| 6 Jul 2023 | CNY | 14.35 | 14.49 | 14.27 | 14.32 | 14.32 | -0.07 (-0.49%) | 6,563,600 |
| 5 Jul 2023 | CNY | 14.55 | 14.64 | 14.34 | 14.39 | 14.39 | -0.16 (-1.10%) | 7,116,776 |
| 4 Jul 2023 | CNY | 14.61 | 14.61 | 14.45 | 14.55 | 14.55 | -0.06 (-0.41%) | 6,835,600 |
| 3 Jul 2023 | CNY | 14.55 | 14.69 | 14.31 | 14.61 | 14.61 | +0.04 (+0.27%) | 9,257,800 |
| 30 Jun 2023 | CNY | 14.35 | 14.6 | 14.21 | 14.57 | 14.57 | +0.19 (+1.32%) | 9,458,296 |
| 29 Jun 2023 | CNY | 14.38 | 14.5 | 14.27 | 14.38 | 14.38 | +0.02 (+0.14%) | 7,723,999 |
| 28 Jun 2023 | CNY | 14.84 | 14.94 | 14.18 | 14.36 | 14.36 | -0.6 (-4.01%) | 13,212,476 |
| 27 Jun 2023 | CNY | 14.84 | 15.16 | 14.72 | 14.96 | 14.96 | +0.14 (+0.94%) | 8,878,900 |
| 26 Jun 2023 | CNY | 15.7 | 15.75 | 14.7 | 14.82 | 14.82 | -0.96 (-6.08%) | 17,780,370 |
| 21 Jun 2023 | CNY | 16.53 | 16.55 | 15.77 | 15.78 | 15.78 | -0.7 (-4.25%) | 18,137,936 |
| 20 Jun 2023 | CNY | 16.53 | 16.87 | 16.2 | 16.48 | 16.48 | -0.04 (-0.24%) | 20,622,900 |
| 19 Jun 2023 | CNY | 16.62 | 16.99 | 16.5 | 16.52 | 16.52 | -0.37 (-2.19%) | 19,568,236 |
| 16 Jun 2023 | CNY | 16.89 | 17.28 | 16.47 | 16.89 | 16.89 | +0.19 (+1.14%) | 26,637,252 |
| 15 Jun 2023 | CNY | 18.25 | 18.8 | 16.66 | 16.7 | 16.7 | -0.91 (-5.17%) | 45,207,231 |
| 14 Jun 2023 | CNY | 18 | 18.37 | 17.44 | 17.61 | 17.61 | +0.27 (+1.56%) | 50,780,958 |
| 13 Jun 2023 | CNY | 16.17 | 17.34 | 16 | 17.34 | 17.34 | +1.58 (+10.03%) | 47,942,918 |
| 12 Jun 2023 | CNY | 15.21 | 16.19 | 15.21 | 15.76 | 15.76 | +0.34 (+2.20%) | 20,589,096 |
| 9 Jun 2023 | CNY | 15.3 | 16.2 | 15.11 | 15.42 | 15.42 | +0.09 (+0.59%) | 13,528,471 |
| 8 Jun 2023 | CNY | 15.76 | 15.88 | 15.31 | 15.33 | 15.33 | -0.78 (-4.84%) | 21,232,274 |
| 7 Jun 2023 | CNY | 15.51 | 16.92 | 15.35 | 16.11 | 16.11 | +0.61 (+3.94%) | 34,711,737 |
| 6 Jun 2023 | CNY | 15.52 | 16.73 | 15.37 | 15.5 | 15.5 | +0.26 (+1.71%) | 34,352,979 |
| 5 Jun 2023 | CNY | 14.57 | 15.3 | 14.44 | 15.24 | 15.24 | +0.6 (+4.10%) | 17,324,042 |
| 2 Jun 2023 | CNY | 14.69 | 14.95 | 14.51 | 14.64 | 14.64 | -0.09 (-0.61%) | 10,158,638 |
| 1 Jun 2023 | CNY | 14.28 | 14.91 | 14.26 | 14.73 | 14.73 | +0.35 (+2.43%) | 15,077,828 |
| 31 May 2023 | CNY | 14.31 | 14.62 | 14.28 | 14.38 | 14.38 | -0.24 (-1.64%) | 12,425,402 |
| 30 May 2023 | CNY | 14.75 | 14.85 | 14.24 | 14.62 | 14.62 | +0.24 (+1.67%) | 19,769,268 |
| 29 May 2023 | CNY | 14.07 | 14.76 | 13.77 | 14.38 | 14.38 | +0.32 (+2.28%) | 17,267,736 |
