| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 13.447 | 13.488 | 13.447 | 13.473 | 13.473 | +0.031 (+0.23%) | 608,074 |
| 27 Jun 2023 | CNY | 13.41 | 13.458 | 13.41 | 13.442 | 13.442 | +0.012 (+0.09%) | 243,775 |
| 26 Jun 2023 | CNY | 13.433 | 13.439 | 13.3 | 13.43 | 13.43 | +0.006 (+0.04%) | 433,774 |
| 21 Jun 2023 | CNY | 13.421 | 13.468 | 13.4 | 13.424 | 13.424 | +0.003 (+0.02%) | 274,917 |
| 20 Jun 2023 | CNY | 13.388 | 13.43 | 13.35 | 13.421 | 13.421 | +0.022 (+0.16%) | 277,043 |
| 19 Jun 2023 | CNY | 13.422 | 13.481 | 13.34 | 13.399 | 13.399 | -0.023 (-0.17%) | 483,418 |
| 16 Jun 2023 | CNY | 13.5 | 13.5 | 13.388 | 13.422 | 13.422 | -0.027 (-0.20%) | 361,889 |
| 15 Jun 2023 | CNY | 13.489 | 13.491 | 13.449 | 13.449 | 13.449 | -0.039 (-0.29%) | 386,203 |
| 14 Jun 2023 | CNY | 13.475 | 13.586 | 13.473 | 13.488 | 13.488 | +0.012 (+0.09%) | 321,046 |
| 13 Jun 2023 | CNY | 13.484 | 13.485 | 13.463 | 13.476 | 13.476 | -0.004 (-0.03%) | 252,028 |
| 12 Jun 2023 | CNY | 13.52 | 13.679 | 13.48 | 13.48 | 13.48 | -0.038 (-0.28%) | 283,329 |
| 9 Jun 2023 | CNY | 13.485 | 13.534 | 13.485 | 13.518 | 13.518 | +0.033 (+0.24%) | 528,648 |
| 8 Jun 2023 | CNY | 13.365 | 13.513 | 13.365 | 13.485 | 13.485 | +0.135 (+1.01%) | 669,573 |
| 7 Jun 2023 | CNY | 13.355 | 13.355 | 13.264 | 13.35 | 13.35 | -0.006 (-0.04%) | 432,574 |
| 6 Jun 2023 | CNY | 13.606 | 13.789 | 13.337 | 13.356 | 13.356 | -0.25 (-1.84%) | 390,700 |
| 5 Jun 2023 | CNY | 13.759 | 14.1 | 13.56 | 13.606 | 13.606 | -0.153 (-1.11%) | 340,036 |
| 2 Jun 2023 | CNY | 13.8 | 13.8 | 13.743 | 13.759 | 13.759 | -0.041 (-0.30%) | 358,620 |
| 1 Jun 2023 | CNY | 13.9 | 13.9 | 13.794 | 13.8 | 13.8 | -0.1 (-0.72%) | 334,653 |
| 31 May 2023 | CNY | 13.898 | 13.938 | 13.895 | 13.9 | 13.9 | -0.038 (-0.27%) | 298,419 |
| 30 May 2023 | CNY | 13.949 | 14.327 | 13.93 | 13.938 | 13.938 | -0.011 (-0.08%) | 280,481 |
| 29 May 2023 | CNY | 14 | 14 | 13.925 | 13.949 | 13.949 | -0.051 (-0.36%) | 448,458 |
| 26 May 2023 | CNY | 14.01 | 14.1 | 13.965 | 14 | 14 | -0.01 (-0.07%) | 356,556 |
| 25 May 2023 | CNY | 14.038 | 14.038 | 14.009 | 14.01 | 14.01 | -0.03 (-0.21%) | 290,053 |
| 24 May 2023 | CNY | 14.07 | 14.079 | 14.002 | 14.04 | 14.04 | -0.039 (-0.28%) | 150,106 |
| 23 May 2023 | CNY | 14.081 | 14.082 | 14.077 | 14.079 | 14.079 | -0.011 (-0.08%) | 264,714 |
| 22 May 2023 | CNY | 14.125 | 14.13 | 14.08 | 14.09 | 14.09 | -0.036 (-0.25%) | 291,507 |
| 19 May 2023 | CNY | 14.116 | 14.2 | 14.116 | 14.126 | 14.126 | +0.012 (+0.09%) | 278,969 |
| 18 May 2023 | CNY | 14.2 | 14.2 | 14.112 | 14.114 | 14.114 | -0.035 (-0.25%) | 245,989 |
| 17 May 2023 | CNY | 14.152 | 14.152 | 14.12 | 14.149 | 14.149 | -0.003 (-0.02%) | 214,541 |
| 16 May 2023 | CNY | 14.152 | 14.152 | 14.1 | 14.152 | 14.152 | 0.0 (0.0%) | 266,216 |
