| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 14.25 | 14.42 | 13.85 | 14.03 | 14.03 | -0.27 (-1.89%) | 5,939,976 |
| 6 Jul 2023 | CNY | 14.25 | 14.54 | 14.18 | 14.3 | 14.3 | +0.1 (+0.70%) | 5,192,300 |
| 5 Jul 2023 | CNY | 14.45 | 14.59 | 14.2 | 14.2 | 14.2 | -0.21 (-1.46%) | 5,489,120 |
| 4 Jul 2023 | CNY | 14.59 | 14.59 | 14.21 | 14.41 | 14.41 | -0.14 (-0.96%) | 5,802,592 |
| 3 Jul 2023 | CNY | 14.77 | 14.91 | 14.3 | 14.55 | 14.55 | -0.41 (-2.74%) | 8,456,799 |
| 30 Jun 2023 | CNY | 15.13 | 15.37 | 14.7 | 14.96 | 14.96 | -0.15 (-0.99%) | 11,316,235 |
| 29 Jun 2023 | CNY | 14.54 | 15.2 | 14.4 | 15.11 | 15.11 | +0.54 (+3.71%) | 11,649,177 |
| 28 Jun 2023 | CNY | 14.85 | 14.98 | 14 | 14.57 | 14.57 | -0.25 (-1.69%) | 9,408,933 |
| 27 Jun 2023 | CNY | 14.62 | 14.94 | 14.53 | 14.82 | 14.82 | +0.32 (+2.21%) | 7,339,311 |
| 26 Jun 2023 | CNY | 15.04 | 15.27 | 14.4 | 14.5 | 14.5 | -0.53 (-3.53%) | 8,831,759 |
| 21 Jun 2023 | CNY | 15.59 | 15.59 | 14.96 | 15.03 | 15.03 | -0.52 (-3.34%) | 11,280,453 |
| 20 Jun 2023 | CNY | 15.73 | 15.88 | 15.25 | 15.55 | 15.55 | -0.44 (-2.75%) | 17,727,204 |
| 19 Jun 2023 | CNY | 16.4 | 16.4 | 15.69 | 15.99 | 15.99 | -0.97 (-5.72%) | 23,193,171 |
| 16 Jun 2023 | CNY | 16.76 | 17.66 | 16.26 | 16.96 | 16.96 | +0.18 (+1.07%) | 27,624,080 |
| 15 Jun 2023 | CNY | 16.64 | 17.39 | 16.1 | 16.78 | 16.78 | -0.61 (-3.51%) | 29,995,207 |
| 14 Jun 2023 | CNY | 14.93 | 18.3 | 14.93 | 17.39 | 17.39 | +1.99 (+12.92%) | 40,027,210 |
| 13 Jun 2023 | CNY | 16.37 | 17.56 | 15.06 | 15.4 | 15.4 | -0.57 (-3.57%) | 38,412,947 |
| 12 Jun 2023 | CNY | 14.1 | 15.97 | 14.07 | 15.97 | 15.97 | +2.66 (+19.98%) | 15,298,097 |
| 9 Jun 2023 | CNY | 13.19 | 13.58 | 13.07 | 13.31 | 13.31 | +0.12 (+0.91%) | 7,308,415 |
| 8 Jun 2023 | CNY | 13.77 | 13.82 | 13 | 13.19 | 13.19 | -0.38 (-2.80%) | 9,353,860 |
| 7 Jun 2023 | CNY | 12.64 | 13.75 | 12.6 | 13.57 | 13.57 | +0.94 (+7.44%) | 12,018,424 |
| 6 Jun 2023 | CNY | 12.91 | 13.07 | 12.62 | 12.63 | 12.63 | -0.33 (-2.55%) | 4,332,038 |
| 5 Jun 2023 | CNY | 12.57 | 13.5 | 12.56 | 12.96 | 12.96 | +0.37 (+2.94%) | 7,598,565 |
| 2 Jun 2023 | CNY | 12.84 | 13.06 | 12.54 | 12.59 | 12.59 | -0.14 (-1.10%) | 4,183,940 |
| 1 Jun 2023 | CNY | 12.7 | 12.88 | 12.53 | 12.73 | 12.73 | -0.02 (-0.16%) | 5,063,356 |
| 31 May 2023 | CNY | 12.77 | 12.89 | 12.51 | 12.75 | 12.75 | -0.075 (-0.58%) | 4,310,045 |
| 31 May 2023 |
|
|||||||
| 30 May 2023 | CNY | 12.7583 | 12.8583 | 12.525 | 12.825 | 12.825 | -0.017 (-0.13%) | 5,186,356 |
| 29 May 2023 | CNY | 13.125 | 13.1583 | 12.75 | 12.8417 | 12.8417 | -0.325 (-2.47%) | 8,404,804 |
| 26 May 2023 | CNY | 12.4833 | 13.75 | 12.4833 | 13.1667 | 13.1667 | +0.483 (+3.81%) | 11,897,242 |
| 25 May 2023 | CNY | 12.4917 | 12.95 | 12.375 | 12.6833 | 12.6833 | +0.2 (+1.60%) | 5,771,304 |
