| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 12.0647 | 12.1471 | 11.8529 | 12.0235 | 12.0235 | +0.012 (+0.10%) | 21,781,554 |
| 5 Jul 2023 | CNY | 12.1882 | 12.3177 | 11.9941 | 12.0118 | 12.0118 | -0.271 (-2.20%) | 29,600,396 |
| 4 Jul 2023 | CNY | 12 | 12.3235 | 11.9412 | 12.2824 | 12.2824 | +0.33 (+2.76%) | 42,685,555 |
| 3 Jul 2023 | CNY | 11.9118 | 12.1824 | 11.8941 | 11.9529 | 11.9529 | +0.241 (+2.06%) | 40,929,560 |
| 30 Jun 2023 | CNY | 11.3353 | 11.7941 | 11.2412 | 11.7118 | 11.7118 | -7.538 (-39.16%) | 32,303,695 |
| 29 Jun 2023 | CNY | 19 | 19.42 | 18.98 | 19.25 | 19.25 | +0.19 (+1.00%) | 9,295,776 |
| 28 Jun 2023 | CNY | 19.23 | 19.35 | 18.44 | 19.06 | 19.06 | -0.4 (-2.06%) | 16,990,737 |
| 27 Jun 2023 | CNY | 19.42 | 19.89 | 19.35 | 19.46 | 19.46 | -0.03 (-0.15%) | 10,293,821 |
| 26 Jun 2023 | CNY | 19.21 | 19.83 | 19.11 | 19.49 | 19.49 | +0.04 (+0.21%) | 13,471,108 |
| 21 Jun 2023 | CNY | 20.37 | 20.37 | 19.45 | 19.45 | 19.45 | -0.92 (-4.52%) | 19,462,068 |
| 20 Jun 2023 | CNY | 20.32 | 20.77 | 20.3 | 20.37 | 20.37 | -0.3 (-1.45%) | 16,765,640 |
| 19 Jun 2023 | CNY | 20.6 | 21.15 | 20.27 | 20.67 | 20.67 | +0.43 (+2.12%) | 31,743,673 |
| 16 Jun 2023 | CNY | 20 | 20.31 | 19.86 | 20.24 | 20.24 | +0.3 (+1.50%) | 17,396,231 |
| 15 Jun 2023 | CNY | 20.11 | 20.24 | 19.83 | 19.94 | 19.94 | -0.14 (-0.70%) | 13,678,412 |
| 14 Jun 2023 | CNY | 20.25 | 20.38 | 20.01 | 20.08 | 20.08 | -0.26 (-1.28%) | 15,517,681 |
| 13 Jun 2023 | CNY | 19.8 | 20.37 | 19.75 | 20.34 | 20.34 | +0.52 (+2.62%) | 18,648,693 |
| 12 Jun 2023 | CNY | 19.95 | 20.18 | 19.81 | 19.82 | 19.82 | -0.1 (-0.50%) | 12,925,534 |
| 9 Jun 2023 | CNY | 19.72 | 19.95 | 19.6 | 19.92 | 19.92 | +0.19 (+0.96%) | 13,667,912 |
| 8 Jun 2023 | CNY | 20.46 | 20.47 | 19.4 | 19.73 | 19.73 | -0.7 (-3.43%) | 20,774,678 |
| 7 Jun 2023 | CNY | 20.4 | 20.66 | 20.32 | 20.43 | 20.43 | +0.09 (+0.44%) | 11,404,839 |
| 6 Jun 2023 | CNY | 20.7 | 20.78 | 20.18 | 20.34 | 20.34 | -0.42 (-2.02%) | 15,178,587 |
| 5 Jun 2023 | CNY | 20.98 | 21.47 | 20.7 | 20.76 | 20.76 | -0.22 (-1.05%) | 17,863,527 |
| 2 Jun 2023 | CNY | 21.44 | 21.55 | 20.82 | 20.98 | 20.98 | -0.55 (-2.55%) | 26,169,884 |
| 1 Jun 2023 | CNY | 21.9 | 21.98 | 21.5 | 21.53 | 21.53 | -0.69 (-3.11%) | 25,276,163 |
| 31 May 2023 | CNY | 21.8 | 22.4 | 21.66 | 22.22 | 22.22 | +0.28 (+1.28%) | 29,166,004 |
| 30 May 2023 | CNY | 22 | 22.02 | 21.42 | 21.94 | 21.94 | -0.22 (-0.99%) | 25,290,468 |
| 29 May 2023 | CNY | 21.86 | 22.69 | 21.83 | 22.16 | 22.16 | +0.14 (+0.64%) | 32,159,995 |
| 26 May 2023 | CNY | 22.09 | 22.55 | 21.8 | 22.02 | 22.02 | -0.01 (-0.05%) | 34,792,460 |
| 25 May 2023 | CNY | 21.6 | 22.07 | 21.5 | 22.03 | 22.03 | +0.27 (+1.24%) | 35,224,542 |
| 24 May 2023 | CNY | 20.31 | 22.37 | 20.26 | 21.76 | 21.76 | +1.43 (+7.03%) | 53,374,755 |
