| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 13.52 | 13.78 | 13.27 | 13.33 | 13.33 | -0.33 (-2.42%) | 2,558,075 |
| 6 Jul 2023 | CNY | 13.47 | 13.95 | 13.22 | 13.66 | 13.66 | +0.29 (+2.17%) | 3,922,275 |
| 5 Jul 2023 | CNY | 13.85 | 13.89 | 13.32 | 13.37 | 13.37 | -0.58 (-4.16%) | 4,479,675 |
| 4 Jul 2023 | CNY | 13.28 | 13.97 | 13.03 | 13.95 | 13.95 | +0.74 (+5.60%) | 4,848,750 |
| 3 Jul 2023 | CNY | 13.52 | 13.68 | 13.16 | 13.21 | 13.21 | -0.43 (-3.15%) | 2,161,075 |
| 30 Jun 2023 | CNY | 13.5 | 13.79 | 13.29 | 13.64 | 13.64 | +0.15 (+1.11%) | 3,327,325 |
| 29 Jun 2023 | CNY | 12.9 | 13.55 | 12.51 | 13.49 | 13.49 | +0.69 (+5.39%) | 3,265,025 |
| 28 Jun 2023 | CNY | 12.97 | 12.97 | 12.42 | 12.8 | 12.8 | -0.2 (-1.54%) | 1,937,738 |
| 27 Jun 2023 | CNY | 12.74 | 13.1 | 12.74 | 13 | 13 | +0.18 (+1.40%) | 2,054,688 |
| 26 Jun 2023 | CNY | 12.83 | 13.15 | 12.7 | 12.82 | 12.82 | -0.1 (-0.77%) | 2,414,100 |
| 21 Jun 2023 | CNY | 13.19 | 13.25 | 12.92 | 12.92 | 12.92 | -0.27 (-2.05%) | 2,047,000 |
| 20 Jun 2023 | CNY | 13.29 | 13.32 | 13.05 | 13.19 | 13.19 | -0.06 (-0.45%) | 2,041,125 |
| 19 Jun 2023 | CNY | 13 | 13.33 | 12.95 | 13.25 | 13.25 | +0.19 (+1.45%) | 3,297,475 |
| 16 Jun 2023 | CNY | 13.03 | 13.1 | 12.8 | 13.06 | 13.06 | +0.11 (+0.85%) | 2,851,050 |
| 15 Jun 2023 | CNY | 12.71 | 13.03 | 12.71 | 12.95 | 12.95 | +0.19 (+1.49%) | 2,861,438 |
| 14 Jun 2023 | CNY | 12.9 | 12.9 | 12.61 | 12.76 | 12.76 | -0.08 (-0.62%) | 2,253,850 |
| 13 Jun 2023 | CNY | 12.5 | 12.91 | 12.43 | 12.84 | 12.84 | +0.29 (+2.31%) | 3,113,825 |
| 12 Jun 2023 | CNY | 12.4 | 12.57 | 12.3 | 12.55 | 12.55 | +0.19 (+1.54%) | 2,093,775 |
| 9 Jun 2023 | CNY | 12.23 | 12.43 | 12.18 | 12.36 | 12.36 | +0.14 (+1.15%) | 2,271,850 |
| 8 Jun 2023 | CNY | 12.48 | 12.48 | 12.13 | 12.22 | 12.22 | -0.28 (-2.24%) | 2,259,075 |
| 7 Jun 2023 | CNY | 12.45 | 12.56 | 12.15 | 12.5 | 12.5 | +0.16 (+1.30%) | 2,026,800 |
| 6 Jun 2023 | CNY | 12.7 | 12.7 | 12.32 | 12.34 | 12.34 | -0.35 (-2.76%) | 2,978,375 |
| 5 Jun 2023 | CNY | 12.66 | 12.79 | 12.6 | 12.69 | 12.69 | +0.12 (+0.95%) | 3,099,425 |
| 2 Jun 2023 | CNY | 12.76 | 12.8 | 12.55 | 12.57 | 12.57 | -0.21 (-1.64%) | 3,870,809 |
| 1 Jun 2023 | CNY | 12.67 | 12.86 | 12.5 | 12.78 | 12.78 | +0.06 (+0.47%) | 4,254,363 |
| 31 May 2023 | CNY | 12.81 | 13.1 | 12.62 | 12.72 | 12.72 | -0.28 (-2.15%) | 5,320,831 |
| 30 May 2023 | CNY | 13 | 13.3 | 12.73 | 13 | 13 | -0.2 (-1.52%) | 8,398,800 |
| 29 May 2023 | CNY | 12.99 | 14.18 | 12.9 | 13.2 | 13.2 | +0.27 (+2.09%) | 10,761,175 |
| 26 May 2023 | CNY | 13.03 | 13.6 | 12.68 | 12.93 | 12.93 | +2.571 (+24.82%) | 9,007,284 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 13.0333 | 14.3333 | 13.0067 | 13.4667 | 13.4667 | +0.287 (+2.18%) | 12,419,517 |
