| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 12.71 | 13.43 | 12.71 | 12.9 | 12.9 | +0.2 (+1.57%) | 37,162,630 |
| 13 Jul 2023 | CNY | 11.88 | 12.97 | 11.84 | 12.7 | 12.7 | +0.64 (+5.31%) | 35,042,200 |
| 12 Jul 2023 | CNY | 12.41 | 12.81 | 11.96 | 12.06 | 12.06 | -0.71 (-5.56%) | 31,118,380 |
| 11 Jul 2023 | CNY | 12.53 | 13.47 | 12.23 | 12.77 | 12.77 | +0.32 (+2.57%) | 37,363,910 |
| 10 Jul 2023 | CNY | 13.12 | 13.28 | 12.32 | 12.45 | 12.45 | -0.65 (-4.96%) | 33,206,120 |
| 7 Jul 2023 | CNY | 13.81 | 14.05 | 13.09 | 13.1 | 13.1 | -0.9 (-6.43%) | 42,469,370 |
| 6 Jul 2023 | CNY | 12.61 | 14.58 | 12.51 | 14 | 14 | +0.96 (+7.36%) | 56,362,250 |
| 5 Jul 2023 | CNY | 11.77 | 13.88 | 11.39 | 13.04 | 13.04 | +1.35 (+11.55%) | 59,248,700 |
| 4 Jul 2023 | CNY | 11.51 | 12.04 | 11.28 | 11.69 | 11.69 | +0.2 (+1.74%) | 29,906,510 |
| 3 Jul 2023 | CNY | 11.4 | 12.31 | 11.39 | 11.49 | 11.49 | +0.31 (+2.77%) | 33,323,590 |
| 30 Jun 2023 | CNY | 10.99 | 11.43 | 10.9 | 11.18 | 11.18 | +0.02 (+0.18%) | 25,695,300 |
| 29 Jun 2023 | CNY | 10.65 | 11.36 | 10.65 | 11.16 | 11.16 | +0.29 (+2.67%) | 27,017,620 |
| 28 Jun 2023 | CNY | 11.01 | 11.22 | 10.64 | 10.87 | 10.87 | -0.84 (-7.17%) | 31,167,170 |
| 27 Jun 2023 | CNY | 11.62 | 12.17 | 10.9 | 11.71 | 11.71 | -0.55 (-4.49%) | 43,115,590 |
| 26 Jun 2023 | CNY | 12.2 | 12.99 | 11.78 | 12.26 | 12.26 | +0.51 (+4.34%) | 63,271,460 |
| 21 Jun 2023 | CNY | 9.72 | 11.75 | 9.44 | 11.75 | 11.75 | +1.96 (+20.02%) | 19,602,690 |
| 20 Jun 2023 | CNY | 9.85 | 10.01 | 9.58 | 9.79 | 9.79 | -0.08 (-0.81%) | 7,112,320 |
| 19 Jun 2023 | CNY | 9.79 | 9.96 | 9.66 | 9.87 | 9.87 | +0.05 (+0.51%) | 7,801,790 |
| 16 Jun 2023 | CNY | 9.35 | 9.96 | 9.28 | 9.82 | 9.82 | +0.45 (+4.80%) | 11,275,540 |
| 15 Jun 2023 | CNY | 9.55 | 9.62 | 9.34 | 9.37 | 9.37 | -0.23 (-2.40%) | 3,810,800 |
| 14 Jun 2023 | CNY | 9.58 | 9.68 | 9.47 | 9.6 | 9.6 | -0.06 (-0.62%) | 2,911,320 |
| 13 Jun 2023 | CNY | 9.67 | 9.77 | 9.54 | 9.66 | 9.66 | +0.01 (+0.10%) | 2,747,900 |
| 12 Jun 2023 | CNY | 9.4 | 9.71 | 9.35 | 9.65 | 9.65 | +0.24 (+2.55%) | 5,011,000 |
| 9 Jun 2023 | CNY | 9.57 | 9.58 | 9.25 | 9.41 | 9.41 | -0.09 (-0.95%) | 5,848,320 |
| 8 Jun 2023 | CNY | 9.79 | 9.83 | 9.44 | 9.5 | 9.5 | -0.15 (-1.55%) | 8,319,540 |
| 7 Jun 2023 | CNY | 9.4 | 10.04 | 9.37 | 9.65 | 9.65 | +0.35 (+3.76%) | 11,961,100 |
| 6 Jun 2023 | CNY | 9.63 | 9.66 | 9.3 | 9.3 | 9.3 | -0.37 (-3.83%) | 5,237,840 |
| 5 Jun 2023 | CNY | 9.73 | 9.83 | 9.65 | 9.67 | 9.67 | +0.02 (+0.21%) | 3,815,280 |
| 2 Jun 2023 | CNY | 9.83 | 9.83 | 9.62 | 9.65 | 9.65 | -0.07 (-0.72%) | 3,741,500 |
| 1 Jun 2023 | CNY | 9.68 | 9.84 | 9.65 | 9.72 | 9.72 | -0.01 (-0.10%) | 3,863,400 |
