| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 12.19 | 12.48 | 12.15 | 12.29 | 12.29 | +0.14 (+1.15%) | 4,530,300 |
| 5 Jul 2023 | CNY | 12.37 | 12.46 | 12.12 | 12.15 | 12.15 | -0.25 (-2.02%) | 4,444,061 |
| 4 Jul 2023 | CNY | 12.24 | 12.4 | 12.18 | 12.4 | 12.4 | +0.14 (+1.14%) | 4,457,839 |
| 3 Jul 2023 | CNY | 12.26 | 12.36 | 11.85 | 12.26 | 12.26 | -0.11 (-0.89%) | 6,485,300 |
| 30 Jun 2023 | CNY | 12.3 | 12.6 | 12.18 | 12.37 | 12.37 | +0.02 (+0.16%) | 5,099,348 |
| 29 Jun 2023 | CNY | 12.3 | 12.48 | 12.22 | 12.35 | 12.35 | +0.05 (+0.41%) | 4,938,400 |
| 28 Jun 2023 | CNY | 12.5 | 12.5 | 11.8 | 12.3 | 12.3 | -0.18 (-1.44%) | 7,992,400 |
| 27 Jun 2023 | CNY | 11.86 | 12.53 | 11.86 | 12.48 | 12.48 | +0.66 (+5.58%) | 10,093,580 |
| 26 Jun 2023 | CNY | 12.71 | 12.86 | 11.8 | 11.82 | 11.82 | -1.06 (-8.23%) | 11,923,207 |
| 21 Jun 2023 | CNY | 13.69 | 13.69 | 12.86 | 12.88 | 12.88 | -0.74 (-5.43%) | 10,577,694 |
| 20 Jun 2023 | CNY | 13.68 | 13.83 | 13.51 | 13.62 | 13.62 | -0.18 (-1.30%) | 9,705,578 |
| 19 Jun 2023 | CNY | 14.05 | 14.08 | 13.7 | 13.8 | 13.8 | -0.03 (-0.22%) | 10,042,579 |
| 16 Jun 2023 | CNY | 13.74 | 14.02 | 13.55 | 13.83 | 13.83 | +0.04 (+0.29%) | 10,277,007 |
| 15 Jun 2023 | CNY | 13.89 | 14.16 | 13.73 | 13.79 | 13.79 | -0.1 (-0.72%) | 10,549,820 |
| 14 Jun 2023 | CNY | 14.2 | 14.43 | 13.8 | 13.89 | 13.89 | -0.37 (-2.59%) | 14,240,202 |
| 13 Jun 2023 | CNY | 14.13 | 14.41 | 14.01 | 14.26 | 14.26 | +0.14 (+0.99%) | 11,354,502 |
| 12 Jun 2023 | CNY | 14.26 | 14.51 | 14.1 | 14.12 | 14.12 | -0.4 (-2.75%) | 12,270,776 |
| 9 Jun 2023 | CNY | 14.45 | 14.87 | 14.17 | 14.52 | 14.52 | -0.07 (-0.48%) | 16,489,494 |
| 8 Jun 2023 | CNY | 14.44 | 14.98 | 13.84 | 14.59 | 14.59 | -0.07 (-0.48%) | 20,519,346 |
| 7 Jun 2023 | CNY | 14.09 | 14.76 | 13.81 | 14.66 | 14.66 | +0.28 (+1.95%) | 20,721,738 |
| 6 Jun 2023 | CNY | 13.94 | 14.9 | 13.8 | 14.38 | 14.38 | +0.37 (+2.64%) | 25,492,150 |
| 5 Jun 2023 | CNY | 13.91 | 14.25 | 13.68 | 14.01 | 14.01 | -0.02 (-0.14%) | 17,069,893 |
| 2 Jun 2023 | CNY | 13.48 | 14.17 | 13.34 | 14.03 | 14.03 | +0.54 (+4.00%) | 24,178,479 |
| 1 Jun 2023 | CNY | 12.74 | 13.49 | 12.66 | 13.49 | 13.49 | +0.65 (+5.06%) | 20,660,482 |
| 31 May 2023 | CNY | 12.93 | 13.23 | 12.79 | 12.84 | 12.84 | -0.22 (-1.68%) | 13,543,300 |
| 30 May 2023 | CNY | 13.36 | 13.37 | 12.39 | 13.06 | 13.06 | -0.15 (-1.14%) | 17,339,822 |
| 29 May 2023 | CNY | 13.05 | 13.38 | 12.9 | 13.21 | 13.21 | +0.33 (+2.56%) | 18,830,072 |
| 26 May 2023 | CNY | 13.11 | 13.2 | 12.42 | 12.88 | 12.88 | -0.45 (-3.38%) | 22,114,427 |
| 25 May 2023 | CNY | 14.28 | 14.5 | 12.92 | 13.33 | 13.33 | -1.34 (-9.13%) | 33,086,653 |
| 24 May 2023 | CNY | 14.62 | 16 | 14.62 | 14.67 | 14.67 | -0.02 (-0.14%) | 27,599,444 |
