| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 12.27 | 12.45 | 12.05 | 12.14 | 12.14 | -0.27 (-2.18%) | 17,890,409 |
| 28 Jun 2023 | CNY | 12.56 | 12.58 | 11.95 | 12.41 | 12.41 | -0.21 (-1.66%) | 21,161,607 |
| 27 Jun 2023 | CNY | 11.87 | 12.7 | 11.78 | 12.62 | 12.62 | +0.73 (+6.14%) | 29,804,962 |
| 26 Jun 2023 | CNY | 12.3 | 12.3 | 11.48 | 11.89 | 11.89 | -0.44 (-3.57%) | 30,933,907 |
| 21 Jun 2023 | CNY | 12.84 | 12.95 | 12.25 | 12.33 | 12.33 | -0.56 (-4.34%) | 23,268,066 |
| 20 Jun 2023 | CNY | 13.3 | 13.3 | 12.73 | 12.89 | 12.89 | -0.37 (-2.79%) | 25,503,222 |
| 19 Jun 2023 | CNY | 13 | 13.33 | 12.93 | 13.26 | 13.26 | +0.24 (+1.84%) | 22,067,050 |
| 16 Jun 2023 | CNY | 12.78 | 13.19 | 12.73 | 13.02 | 13.02 | +0.29 (+2.28%) | 20,437,730 |
| 15 Jun 2023 | CNY | 13.01 | 13.04 | 12.58 | 12.73 | 12.73 | -0.32 (-2.45%) | 18,836,655 |
| 14 Jun 2023 | CNY | 12.91 | 13.25 | 12.85 | 13.05 | 13.05 | +0.11 (+0.85%) | 17,752,528 |
| 13 Jun 2023 | CNY | 12.94 | 13.02 | 12.72 | 12.94 | 12.94 | +0.01 (+0.08%) | 14,017,417 |
| 12 Jun 2023 | CNY | 13.21 | 13.23 | 12.86 | 12.93 | 12.93 | -0.3 (-2.27%) | 14,414,583 |
| 9 Jun 2023 | CNY | 13.12 | 13.29 | 12.97 | 13.23 | 13.23 | +0.13 (+0.99%) | 11,507,543 |
| 8 Jun 2023 | CNY | 13.31 | 13.35 | 12.96 | 13.1 | 13.1 | -0.34 (-2.53%) | 14,418,031 |
| 7 Jun 2023 | CNY | 13.36 | 13.52 | 13.23 | 13.44 | 13.44 | +0.17 (+1.28%) | 13,763,631 |
| 6 Jun 2023 | CNY | 13.9 | 13.99 | 13.26 | 13.27 | 13.27 | -0.62 (-4.46%) | 18,873,216 |
| 5 Jun 2023 | CNY | 13.8 | 14.03 | 13.77 | 13.89 | 13.89 | +0.09 (+0.65%) | 13,230,111 |
| 2 Jun 2023 | CNY | 13.95 | 14.07 | 13.71 | 13.8 | 13.8 | -0.19 (-1.36%) | 16,801,112 |
| 1 Jun 2023 | CNY | 13.49 | 14.13 | 13.25 | 13.99 | 13.99 | +0.58 (+4.33%) | 29,951,425 |
| 31 May 2023 | CNY | 13.4 | 13.55 | 13.25 | 13.41 | 13.41 | +0.07 (+0.52%) | 16,382,694 |
| 30 May 2023 | CNY | 12.84 | 13.46 | 12.69 | 13.34 | 13.34 | +0.65 (+5.12%) | 22,657,841 |
| 29 May 2023 | CNY | 12.61 | 12.85 | 12.52 | 12.69 | 12.69 | +0.09 (+0.71%) | 12,913,591 |
| 26 May 2023 | CNY | 12.49 | 12.6 | 12.31 | 12.6 | 12.6 | +0.01 (+0.08%) | 10,232,769 |
| 25 May 2023 | CNY | 12.45 | 12.75 | 12.37 | 12.59 | 12.59 | +0.12 (+0.96%) | 14,223,414 |
| 24 May 2023 | CNY | 12.38 | 12.53 | 12.23 | 12.47 | 12.47 | +0.07 (+0.56%) | 12,935,061 |
| 23 May 2023 | CNY | 13.2 | 13.2 | 12.06 | 12.4 | 12.4 | -0.77 (-5.85%) | 33,074,883 |
| 22 May 2023 | CNY | 13.6 | 13.6 | 13.12 | 13.17 | 13.17 | -0.61 (-4.43%) | 20,892,023 |
| 19 May 2023 | CNY | 14.15 | 14.15 | 13.69 | 13.78 | 13.78 | -0.27 (-1.92%) | 14,808,100 |
| 18 May 2023 | CNY | 13.95 | 14.08 | 13.77 | 14.05 | 14.05 | +0.06 (+0.43%) | 15,589,478 |
| 17 May 2023 | CNY | 13.58 | 14.19 | 13.4 | 13.99 | 13.99 | +0.5 (+3.71%) | 22,439,624 |
