| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 18 | 18.14 | 17.02 | 17.18 | 17.18 | -0.62 (-3.48%) | 19,867,285 |
| 21 Jun 2023 | CNY | 18.65 | 18.86 | 17.71 | 17.8 | 17.8 | -0.96 (-5.12%) | 29,517,747 |
| 20 Jun 2023 | CNY | 19.1 | 19.23 | 18.51 | 18.76 | 18.76 | -0.17 (-0.90%) | 21,793,966 |
| 19 Jun 2023 | CNY | 18.5 | 19.94 | 18.39 | 18.93 | 18.93 | -0.03 (-0.16%) | 42,789,294 |
| 16 Jun 2023 | CNY | 18.5 | 19.24 | 17.86 | 18.96 | 18.96 | +0.35 (+1.88%) | 35,218,914 |
| 15 Jun 2023 | CNY | 16.29 | 18.96 | 16.15 | 18.61 | 18.61 | +2.3 (+14.10%) | 52,376,206 |
| 14 Jun 2023 | CNY | 16.53 | 17.15 | 16.06 | 16.31 | 16.31 | -0.26 (-1.57%) | 33,534,661 |
| 13 Jun 2023 | CNY | 16.24 | 16.65 | 15.79 | 16.57 | 16.57 | +0.31 (+1.91%) | 35,776,131 |
| 12 Jun 2023 | CNY | 15.17 | 16.4 | 14.97 | 16.26 | 16.26 | +1.3 (+8.69%) | 45,402,771 |
| 9 Jun 2023 | CNY | 14.07 | 15.19 | 14.04 | 14.96 | 14.96 | +0.86 (+6.10%) | 31,997,232 |
| 8 Jun 2023 | CNY | 12.98 | 14.53 | 12.96 | 14.1 | 14.1 | +1.13 (+8.71%) | 38,889,071 |
| 7 Jun 2023 | CNY | 12.52 | 13.08 | 12.4 | 12.97 | 12.97 | +0.42 (+3.35%) | 7,993,300 |
| 6 Jun 2023 | CNY | 12.69 | 12.72 | 12.42 | 12.55 | 12.55 | -0.19 (-1.49%) | 4,001,925 |
| 5 Jun 2023 | CNY | 12.8 | 12.95 | 12.56 | 12.74 | 12.74 | +0.1 (+0.79%) | 3,998,400 |
| 2 Jun 2023 | CNY | 12.59 | 12.69 | 12.42 | 12.64 | 12.64 | +0.15 (+1.20%) | 2,866,128 |
| 1 Jun 2023 | CNY | 12.34 | 12.65 | 12.28 | 12.49 | 12.49 | +0.07 (+0.56%) | 4,195,564 |
| 31 May 2023 | CNY | 12.07 | 12.63 | 11.93 | 12.42 | 12.42 | +0.29 (+2.39%) | 6,526,868 |
| 30 May 2023 | CNY | 12 | 12.27 | 11.97 | 12.13 | 12.13 | +0.08 (+0.66%) | 2,672,106 |
| 29 May 2023 | CNY | 12.33 | 12.33 | 12 | 12.05 | 12.05 | -0.23 (-1.87%) | 3,172,219 |
| 26 May 2023 | CNY | 12.24 | 12.37 | 11.98 | 12.28 | 12.28 | +0.04 (+0.33%) | 5,396,080 |
| 25 May 2023 | CNY | 12.25 | 12.39 | 12.07 | 12.24 | 12.24 | +0.03 (+0.25%) | 3,090,100 |
| 24 May 2023 | CNY | 12.38 | 12.44 | 12.13 | 12.21 | 12.21 | -0.29 (-2.32%) | 3,806,696 |
| 23 May 2023 | CNY | 12.88 | 12.88 | 12.44 | 12.5 | 12.5 | -0.25 (-1.96%) | 3,485,022 |
| 22 May 2023 | CNY | 12.9 | 12.98 | 12.71 | 12.75 | 12.75 | -0.24 (-1.85%) | 4,122,904 |
| 19 May 2023 | CNY | 13.12 | 13.17 | 12.9 | 12.99 | 12.99 | -0.13 (-0.99%) | 5,332,534 |
| 18 May 2023 | CNY | 12.89 | 13.27 | 12.6 | 13.12 | 13.12 | +0.26 (+2.02%) | 8,043,882 |
| 17 May 2023 | CNY | 12.52 | 12.95 | 12.46 | 12.86 | 12.86 | +0.02 (+0.16%) | 6,655,098 |
| 16 May 2023 | CNY | 13.28 | 13.8 | 12.83 | 12.84 | 12.84 | -0.14 (-1.08%) | 10,377,326 |
| 15 May 2023 | CNY | 12.88 | 13.11 | 12.82 | 12.98 | 12.98 | +0.01 (+0.08%) | 4,452,250 |
| 12 May 2023 | CNY | 13 | 13.05 | 12.73 | 12.97 | 12.97 | -0.09 (-0.69%) | 6,573,003 |
