| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 14.76 | 14.94 | 14.6 | 14.74 | 14.74 | -0.02 (-0.14%) | 2,040,510 |
| 5 Jul 2023 | CNY | 14.57 | 15.14 | 14.57 | 14.76 | 14.76 | -0.23 (-1.53%) | 2,366,426 |
| 4 Jul 2023 | CNY | 14.76 | 15.05 | 14.68 | 14.99 | 14.99 | +0.23 (+1.56%) | 3,059,150 |
| 3 Jul 2023 | CNY | 14.8 | 15.18 | 14.67 | 14.76 | 14.76 | +0.01 (+0.07%) | 3,568,650 |
| 30 Jun 2023 | CNY | 14.2 | 14.94 | 14.18 | 14.75 | 14.75 | +0.46 (+3.22%) | 4,364,200 |
| 29 Jun 2023 | CNY | 13.9 | 14.45 | 13.9 | 14.29 | 14.29 | +0.29 (+2.07%) | 3,899,000 |
| 28 Jun 2023 | CNY | 13.61 | 14.08 | 13.32 | 14 | 14 | +0.45 (+3.32%) | 5,444,300 |
| 27 Jun 2023 | CNY | 12.72 | 13.64 | 12.72 | 13.55 | 13.55 | +0.84 (+6.61%) | 7,129,223 |
| 26 Jun 2023 | CNY | 12.95 | 13.3 | 12.6 | 12.71 | 12.71 | -0.25 (-1.93%) | 5,069,109 |
| 21 Jun 2023 | CNY | 12.62 | 13.43 | 12.62 | 12.96 | 12.96 | +0.04 (+0.31%) | 6,406,389 |
| 20 Jun 2023 | CNY | 13.07 | 13.22 | 12.66 | 12.92 | 12.92 | -0.13 (-1.00%) | 7,163,206 |
| 19 Jun 2023 | CNY | 13.98 | 13.98 | 12.37 | 13.05 | 13.05 | -1.66 (-11.28%) | 15,145,380 |
| 16 Jun 2023 | CNY | 15.34 | 15.38 | 14.61 | 14.71 | 14.71 | -0.2 (-1.34%) | 5,276,260 |
| 15 Jun 2023 | CNY | 14.24 | 15.08 | 14.1 | 14.91 | 14.91 | +0.66 (+4.63%) | 7,612,427 |
| 14 Jun 2023 | CNY | 14.2 | 14.49 | 13.8 | 14.25 | 14.25 | +0.25 (+1.79%) | 3,030,640 |
| 13 Jun 2023 | CNY | 14.13 | 14.29 | 13.96 | 14 | 14 | -0.12 (-0.85%) | 1,874,240 |
| 12 Jun 2023 | CNY | 13.92 | 14.23 | 13.76 | 14.12 | 14.12 | +0.04 (+0.28%) | 2,507,400 |
| 9 Jun 2023 | CNY | 14.24 | 14.41 | 14 | 14.08 | 14.08 | -0.25 (-1.74%) | 3,037,000 |
| 8 Jun 2023 | CNY | 14.12 | 14.65 | 14.12 | 14.33 | 14.33 | +0.11 (+0.77%) | 2,794,300 |
| 7 Jun 2023 | CNY | 14.32 | 14.58 | 14.18 | 14.22 | 14.22 | -0.28 (-1.93%) | 3,435,230 |
| 6 Jun 2023 | CNY | 14.33 | 14.83 | 14.1 | 14.5 | 14.5 | +0.2 (+1.40%) | 5,728,930 |
| 5 Jun 2023 | CNY | 15.01 | 15.11 | 14.2 | 14.3 | 14.3 | -0.7 (-4.67%) | 5,455,700 |
| 2 Jun 2023 | CNY | 14.8 | 15.22 | 14.65 | 15 | 15 | +0.31 (+2.11%) | 3,643,051 |
| 1 Jun 2023 | CNY | 14.2 | 14.86 | 14.18 | 14.69 | 14.69 | +0.48 (+3.38%) | 3,510,160 |
| 31 May 2023 | CNY | 14.4 | 14.5 | 14.17 | 14.21 | 14.21 | -0.13 (-0.91%) | 1,656,700 |
| 30 May 2023 | CNY | 14.57 | 14.61 | 14.12 | 14.34 | 14.34 | -0.14 (-0.97%) | 2,651,521 |
| 29 May 2023 | CNY | 15 | 15.03 | 14.38 | 14.48 | 14.48 | -0.54 (-3.60%) | 4,517,250 |
| 26 May 2023 | CNY | 15.5 | 15.54 | 14.9 | 15.02 | 15.02 | -0.7 (-4.45%) | 6,672,115 |
| 25 May 2023 | CNY | 14.43 | 15.75 | 14.43 | 15.72 | 15.72 | +1.24 (+8.56%) | 10,658,315 |
| 24 May 2023 | CNY | 14.01 | 14.67 | 14 | 14.48 | 14.48 | +0.35 (+2.48%) | 2,901,690 |
