| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 13.41 | 13.84 | 13.35 | 13.65 | 13.65 | +0.18 (+1.34%) | 5,846,347 |
| 28 Jun 2023 | CNY | 13.4 | 13.55 | 13 | 13.47 | 13.47 | +0.01 (+0.07%) | 6,847,150 |
| 27 Jun 2023 | CNY | 13.74 | 13.8 | 13.29 | 13.46 | 13.46 | -0.32 (-2.32%) | 8,616,676 |
| 26 Jun 2023 | CNY | 13.5 | 14.33 | 13.5 | 13.78 | 13.78 | -0.16 (-1.15%) | 10,278,927 |
| 21 Jun 2023 | CNY | 14.57 | 14.59 | 13.86 | 13.94 | 13.94 | -0.8 (-5.43%) | 16,494,494 |
| 20 Jun 2023 | CNY | 14.6 | 15.12 | 14.41 | 14.74 | 14.74 | +0.08 (+0.55%) | 15,002,911 |
| 19 Jun 2023 | CNY | 15 | 15.24 | 14.59 | 14.66 | 14.66 | -0.34 (-2.27%) | 14,019,221 |
| 16 Jun 2023 | CNY | 14.38 | 15.3 | 14.23 | 15 | 15 | +0.56 (+3.88%) | 16,573,496 |
| 15 Jun 2023 | CNY | 14.17 | 14.85 | 14.1 | 14.44 | 14.44 | -0.16 (-1.10%) | 15,807,395 |
| 14 Jun 2023 | CNY | 15.32 | 15.43 | 14.41 | 14.6 | 14.6 | -1.22 (-7.71%) | 29,828,310 |
| 13 Jun 2023 | CNY | 15.31 | 16.25 | 14.86 | 15.82 | 15.82 | +0.02 (+0.13%) | 40,225,425 |
| 12 Jun 2023 | CNY | 17.66 | 17.66 | 15.43 | 15.8 | 15.8 | +1.08 (+7.34%) | 50,069,934 |
| 9 Jun 2023 | CNY | 14.58 | 14.9 | 14.33 | 14.72 | 14.72 | +0.02 (+0.14%) | 8,702,725 |
| 8 Jun 2023 | CNY | 14.7 | 15.09 | 14.41 | 14.7 | 14.7 | -0.2 (-1.34%) | 11,404,910 |
| 7 Jun 2023 | CNY | 14.97 | 15.66 | 14.77 | 14.9 | 14.9 | -0.2 (-1.32%) | 17,464,619 |
| 6 Jun 2023 | CNY | 15.72 | 16.13 | 14.95 | 15.1 | 15.1 | -0.62 (-3.94%) | 27,887,131 |
| 5 Jun 2023 | CNY | 15.29 | 17.44 | 15.21 | 15.72 | 15.72 | +0.97 (+6.58%) | 34,606,409 |
| 2 Jun 2023 | CNY | 14.07 | 14.94 | 14.07 | 14.75 | 14.75 | +0.7 (+4.98%) | 17,765,527 |
| 1 Jun 2023 | CNY | 13.2 | 14.35 | 13.2 | 14.05 | 14.05 | +0.75 (+5.64%) | 17,894,604 |
| 31 May 2023 | CNY | 13.4 | 13.46 | 12.9 | 13.3 | 13.3 | +0.12 (+0.91%) | 8,101,110 |
| 30 May 2023 | CNY | 13 | 13.31 | 12.86 | 13.18 | 13.18 | +0.14 (+1.07%) | 8,690,309 |
| 29 May 2023 | CNY | 13.2 | 13.35 | 12.88 | 13.04 | 13.04 | -0.2 (-1.51%) | 7,979,784 |
| 26 May 2023 | CNY | 12.81 | 13.66 | 12.66 | 13.24 | 13.24 | +0.37 (+2.87%) | 12,375,185 |
| 25 May 2023 | CNY | 12.81 | 13.23 | 12.7 | 12.87 | 12.87 | -0.01 (-0.08%) | 6,879,595 |
| 24 May 2023 | CNY | 12.75 | 13.05 | 12.6 | 12.88 | 12.88 | +0.16 (+1.26%) | 8,521,143 |
| 23 May 2023 | CNY | 12.71 | 12.96 | 12.4 | 12.72 | 12.72 | -0.05 (-0.39%) | 7,210,343 |
| 22 May 2023 | CNY | 12.46 | 12.92 | 12.43 | 12.77 | 12.77 | +0.2 (+1.59%) | 7,900,739 |
| 19 May 2023 | CNY | 12.75 | 13.08 | 12.54 | 12.57 | 12.57 | -0.04 (-0.32%) | 10,577,196 |
| 18 May 2023 | CNY | 12.54 | 13.14 | 12.35 | 12.61 | 12.61 | -0.01 (-0.08%) | 14,760,359 |
| 17 May 2023 | CNY | 11.65 | 12.69 | 11.54 | 12.62 | 12.62 | +0.95 (+8.14%) | 17,660,163 |
