| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 12.66 | 13.56 | 12.6 | 13.42 | 13.42 | +0.76 (+6.00%) | 17,240,324 |
| 7 Jul 2023 | CNY | 12.93 | 13.01 | 12.6 | 12.66 | 12.66 | -0.34 (-2.62%) | 9,250,703 |
| 6 Jul 2023 | CNY | 13.25 | 13.25 | 12.96 | 13 | 13 | -0.25 (-1.89%) | 10,462,383 |
| 5 Jul 2023 | CNY | 13.5 | 13.62 | 13.24 | 13.25 | 13.25 | -0.22 (-1.63%) | 11,281,581 |
| 4 Jul 2023 | CNY | 13.28 | 13.64 | 13.01 | 13.47 | 13.47 | +0.35 (+2.67%) | 13,983,100 |
| 3 Jul 2023 | CNY | 13.19 | 13.33 | 12.97 | 13.12 | 13.12 | -0.07 (-0.53%) | 11,967,981 |
| 30 Jun 2023 | CNY | 12.86 | 13.23 | 12.84 | 13.19 | 13.19 | +0.22 (+1.70%) | 9,083,461 |
| 29 Jun 2023 | CNY | 12.66 | 13.08 | 12.54 | 12.97 | 12.97 | +0.31 (+2.45%) | 8,963,347 |
| 28 Jun 2023 | CNY | 12.82 | 12.82 | 12.39 | 12.66 | 12.66 | -0.15 (-1.17%) | 6,954,821 |
| 27 Jun 2023 | CNY | 12.73 | 12.95 | 12.61 | 12.81 | 12.81 | 0.0 (0.0%) | 8,644,738 |
| 26 Jun 2023 | CNY | 13 | 13.29 | 12.69 | 12.81 | 12.81 | -0.27 (-2.06%) | 10,154,144 |
| 21 Jun 2023 | CNY | 13.7 | 13.77 | 13.07 | 13.08 | 13.08 | -0.62 (-4.53%) | 13,407,418 |
| 20 Jun 2023 | CNY | 13.61 | 13.78 | 13.47 | 13.7 | 13.7 | +0.11 (+0.81%) | 15,659,535 |
| 19 Jun 2023 | CNY | 13.28 | 13.75 | 13.1 | 13.59 | 13.59 | +0.25 (+1.87%) | 25,275,206 |
| 16 Jun 2023 | CNY | 11.89 | 13.47 | 11.89 | 13.34 | 13.34 | +1.52 (+12.86%) | 32,264,923 |
| 15 Jun 2023 | CNY | 11.37 | 11.91 | 11.11 | 11.82 | 11.82 | +0.25 (+2.16%) | 9,143,700 |
| 14 Jun 2023 | CNY | 11.78 | 11.78 | 11.48 | 11.57 | 11.57 | -0.13 (-1.11%) | 5,118,797 |
| 13 Jun 2023 | CNY | 11.74 | 11.8 | 11.63 | 11.7 | 11.7 | -0.03 (-0.26%) | 3,655,051 |
| 12 Jun 2023 | CNY | 11.46 | 11.76 | 11.28 | 11.73 | 11.73 | +0.22 (+1.91%) | 7,622,742 |
| 9 Jun 2023 | CNY | 11.5 | 11.52 | 11.32 | 11.51 | 11.51 | +0.08 (+0.70%) | 4,989,682 |
| 8 Jun 2023 | CNY | 11.54 | 11.67 | 11.4 | 11.43 | 11.43 | -0.11 (-0.95%) | 5,960,942 |
| 7 Jun 2023 | CNY | 11.79 | 11.86 | 11.48 | 11.54 | 11.54 | -0.26 (-2.20%) | 7,021,586 |
| 6 Jun 2023 | CNY | 12.23 | 12.33 | 11.77 | 11.8 | 11.8 | -0.47 (-3.83%) | 8,540,879 |
| 5 Jun 2023 | CNY | 12.65 | 12.72 | 12.23 | 12.27 | 12.27 | -0.42 (-3.31%) | 8,264,830 |
| 2 Jun 2023 | CNY | 12.64 | 12.75 | 12.45 | 12.69 | 12.69 | +0.17 (+1.36%) | 5,307,496 |
| 1 Jun 2023 | CNY | 12.4 | 12.73 | 12.22 | 12.52 | 12.52 | +0.1 (+0.81%) | 7,982,636 |
| 31 May 2023 | CNY | 12.61 | 12.76 | 12.4 | 12.42 | 12.42 | -0.24 (-1.90%) | 7,398,540 |
| 30 May 2023 | CNY | 12.79 | 12.89 | 12.47 | 12.66 | 12.66 | -0.09 (-0.71%) | 11,595,401 |
| 29 May 2023 | CNY | 13.98 | 14.28 | 12.57 | 12.75 | 12.75 | -0.57 (-4.28%) | 20,662,547 |
| 26 May 2023 | CNY | 13.45 | 13.45 | 13.02 | 13.32 | 13.32 | -0.13 (-0.97%) | 7,102,486 |
