| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 14.91 | 15.11 | 14.23 | 14.69 | 14.69 | -0.22 (-1.48%) | 89,734,269 |
| 10 Jul 2023 | CNY | 13.91 | 15.4 | 13.7 | 14.91 | 14.91 | +1.19 (+8.67%) | 110,768,715 |
| 7 Jul 2023 | CNY | 14.72 | 14.81 | 13.67 | 13.72 | 13.72 | -1.14 (-7.67%) | 96,972,225 |
| 6 Jul 2023 | CNY | 15.05 | 15.49 | 14.63 | 14.86 | 14.86 | +0.08 (+0.54%) | 110,993,601 |
| 5 Jul 2023 | CNY | 13.96 | 16.07 | 13.65 | 14.78 | 14.78 | +1.39 (+10.38%) | 139,350,162 |
| 4 Jul 2023 | CNY | 13.08 | 13.58 | 12.98 | 13.39 | 13.39 | +0.24 (+1.83%) | 54,864,330 |
| 3 Jul 2023 | CNY | 12.41 | 13.43 | 12.3 | 13.15 | 13.15 | +0.79 (+6.39%) | 80,847,479 |
| 30 Jun 2023 | CNY | 11.67 | 12.55 | 11.53 | 12.36 | 12.36 | +0.66 (+5.64%) | 40,595,860 |
| 29 Jun 2023 | CNY | 11.23 | 12.07 | 11.15 | 11.7 | 11.7 | +0.49 (+4.37%) | 28,352,596 |
| 28 Jun 2023 | CNY | 11.7 | 11.8 | 10.9 | 11.21 | 11.21 | -0.62 (-5.24%) | 24,773,114 |
| 27 Jun 2023 | CNY | 11.67 | 11.99 | 11.66 | 11.83 | 11.83 | +0.21 (+1.81%) | 14,826,298 |
| 26 Jun 2023 | CNY | 12.04 | 12.18 | 11.59 | 11.62 | 11.62 | -0.58 (-4.75%) | 21,879,460 |
| 21 Jun 2023 | CNY | 12.4 | 12.54 | 12.15 | 12.2 | 12.2 | -0.32 (-2.56%) | 21,375,788 |
| 20 Jun 2023 | CNY | 12.5 | 12.63 | 12.33 | 12.52 | 12.52 | +0.02 (+0.16%) | 24,928,539 |
| 19 Jun 2023 | CNY | 12.36 | 12.67 | 12.22 | 12.5 | 12.5 | +0.15 (+1.21%) | 35,799,748 |
| 16 Jun 2023 | CNY | 11.85 | 12.5 | 11.81 | 12.35 | 12.35 | +0.36 (+3.00%) | 37,855,818 |
| 15 Jun 2023 | CNY | 12.3 | 12.31 | 11.96 | 11.99 | 11.99 | -0.27 (-2.20%) | 27,581,260 |
| 14 Jun 2023 | CNY | 12.1 | 12.33 | 12.08 | 12.26 | 12.26 | +0.11 (+0.91%) | 30,378,126 |
| 13 Jun 2023 | CNY | 12 | 12.32 | 11.76 | 12.15 | 12.15 | +0.09 (+0.75%) | 36,183,783 |
| 12 Jun 2023 | CNY | 12.38 | 12.54 | 12.02 | 12.06 | 12.06 | +0.02 (+0.17%) | 43,464,461 |
| 9 Jun 2023 | CNY | 11.75 | 12.09 | 11.6 | 12.04 | 12.04 | +0.24 (+2.03%) | 33,839,492 |
| 8 Jun 2023 | CNY | 11.61 | 11.91 | 11.36 | 11.8 | 11.8 | +0.1 (+0.85%) | 31,950,784 |
| 7 Jun 2023 | CNY | 11.85 | 12 | 11.48 | 11.7 | 11.7 | +0.29 (+2.54%) | 37,283,734 |
| 6 Jun 2023 | CNY | 11.79 | 11.91 | 11.3 | 11.41 | 11.41 | -0.52 (-4.36%) | 28,313,581 |
| 5 Jun 2023 | CNY | 11.8 | 11.99 | 11.7 | 11.93 | 11.93 | 0.0 (0.0%) | 21,798,375 |
| 2 Jun 2023 | CNY | 11.56 | 11.98 | 11.53 | 11.93 | 11.93 | +0.36 (+3.11%) | 34,017,771 |
| 1 Jun 2023 | CNY | 11.06 | 11.77 | 11.05 | 11.57 | 11.57 | +0.35 (+3.12%) | 28,415,154 |
| 31 May 2023 | CNY | 10.92 | 11.29 | 10.89 | 11.22 | 11.22 | +0.29 (+2.65%) | 20,374,994 |
| 30 May 2023 | CNY | 10.67 | 10.93 | 10.51 | 10.93 | 10.93 | +0.24 (+2.25%) | 15,053,867 |
| 29 May 2023 | CNY | 10.72 | 10.85 | 10.68 | 10.69 | 10.69 | +0.05 (+0.47%) | 13,592,572 |
