| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 14.57 | 14.98 | 14.45 | 14.69 | 14.69 | +0.04 (+0.27%) | 4,981,741 |
| 5 Jul 2023 | CNY | 14.78 | 15.09 | 14.56 | 14.65 | 14.65 | -0.21 (-1.41%) | 6,988,582 |
| 4 Jul 2023 | CNY | 14.74 | 15.18 | 14.7 | 14.86 | 14.86 | +0.08 (+0.54%) | 9,836,195 |
| 3 Jul 2023 | CNY | 14.95 | 15.04 | 14.64 | 14.78 | 14.78 | -0.25 (-1.66%) | 9,130,639 |
| 30 Jun 2023 | CNY | 15.08 | 15.47 | 14.81 | 15.03 | 15.03 | -0.23 (-1.51%) | 12,174,975 |
| 29 Jun 2023 | CNY | 14.68 | 15.55 | 14.68 | 15.26 | 15.26 | +0.5 (+3.39%) | 14,281,205 |
| 28 Jun 2023 | CNY | 14.88 | 15 | 14.23 | 14.76 | 14.76 | -0.12 (-0.81%) | 10,154,620 |
| 27 Jun 2023 | CNY | 14.65 | 15.09 | 14.5 | 14.88 | 14.88 | +0.14 (+0.95%) | 10,437,949 |
| 26 Jun 2023 | CNY | 14.85 | 15.39 | 14.67 | 14.74 | 14.74 | -0.16 (-1.07%) | 12,695,301 |
| 21 Jun 2023 | CNY | 15.19 | 15.4 | 14.84 | 14.9 | 14.9 | -0.15 (-1.00%) | 17,046,483 |
| 20 Jun 2023 | CNY | 14.88 | 15.6 | 14.81 | 15.05 | 15.05 | +0.08 (+0.53%) | 25,380,809 |
| 19 Jun 2023 | CNY | 14.21 | 15.21 | 14.18 | 14.97 | 14.97 | +0.42 (+2.89%) | 23,846,206 |
| 16 Jun 2023 | CNY | 13.73 | 14.6 | 13.57 | 14.55 | 14.55 | +0.87 (+6.36%) | 23,686,039 |
| 15 Jun 2023 | CNY | 12.76 | 14.01 | 12.69 | 13.68 | 13.68 | +0.92 (+7.21%) | 19,223,906 |
| 14 Jun 2023 | CNY | 12.78 | 12.84 | 12.5 | 12.76 | 12.76 | -0.02 (-0.16%) | 4,765,530 |
| 13 Jun 2023 | CNY | 12.76 | 12.91 | 12.65 | 12.78 | 12.78 | -0.05 (-0.39%) | 3,668,868 |
| 12 Jun 2023 | CNY | 12.48 | 12.95 | 12.37 | 12.83 | 12.83 | +0.33 (+2.64%) | 4,251,940 |
| 9 Jun 2023 | CNY | 12.42 | 12.58 | 12.33 | 12.5 | 12.5 | +0.08 (+0.64%) | 4,248,840 |
| 8 Jun 2023 | CNY | 12.77 | 12.89 | 12.37 | 12.42 | 12.42 | -0.34 (-2.66%) | 4,203,448 |
| 7 Jun 2023 | CNY | 12.63 | 12.85 | 12.56 | 12.76 | 12.76 | +0.15 (+1.19%) | 3,525,115 |
| 6 Jun 2023 | CNY | 13.06 | 13.07 | 12.58 | 12.61 | 12.61 | -0.5 (-3.81%) | 4,988,400 |
| 5 Jun 2023 | CNY | 13.21 | 13.33 | 13.1 | 13.11 | 13.11 | -0.1 (-0.76%) | 3,630,849 |
| 2 Jun 2023 | CNY | 13.42 | 13.52 | 13.19 | 13.21 | 13.21 | -0.24 (-1.78%) | 4,729,880 |
| 1 Jun 2023 | CNY | 13.22 | 13.54 | 13.03 | 13.45 | 13.45 | +0.23 (+1.74%) | 6,403,798 |
| 31 May 2023 | CNY | 13.2 | 13.41 | 13.11 | 13.22 | 13.22 | -0.08 (-0.60%) | 6,029,808 |
| 30 May 2023 | CNY | 13.3 | 13.37 | 13.1 | 13.3 | 13.3 | 0.0 (0.0%) | 5,575,560 |
| 29 May 2023 | CNY | 13.52 | 13.61 | 13.23 | 13.3 | 13.3 | -0.31 (-2.28%) | 6,910,420 |
| 26 May 2023 | CNY | 13.71 | 13.74 | 13.26 | 13.61 | 13.61 | -0.05 (-0.37%) | 7,161,643 |
| 25 May 2023 | CNY | 13.56 | 13.9 | 13.46 | 13.66 | 13.66 | +0.07 (+0.52%) | 8,801,855 |
| 24 May 2023 | CNY | 13.19 | 13.77 | 13.19 | 13.59 | 13.59 | +0.29 (+2.18%) | 10,574,427 |
