| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 13.72 | 14.18 | 13.6 | 13.66 | 13.66 | -0.31 (-2.22%) | 15,181,548 |
| 30 Jun 2023 | CNY | 14.19 | 14.29 | 13.88 | 13.97 | 13.97 | -0.47 (-3.25%) | 18,352,810 |
| 29 Jun 2023 | CNY | 13.3 | 14.47 | 13.3 | 14.44 | 14.44 | +0.84 (+6.18%) | 24,133,064 |
| 28 Jun 2023 | CNY | 13.84 | 14.38 | 13.38 | 13.6 | 13.6 | -0.32 (-2.30%) | 18,470,204 |
| 27 Jun 2023 | CNY | 13.11 | 14.2 | 12.92 | 13.92 | 13.92 | +0.41 (+3.03%) | 22,272,977 |
| 26 Jun 2023 | CNY | 13.29 | 14.57 | 13.18 | 13.51 | 13.51 | +0.05 (+0.37%) | 29,099,934 |
| 21 Jun 2023 | CNY | 13.15 | 13.75 | 12.84 | 13.46 | 13.46 | +0.29 (+2.20%) | 22,222,166 |
| 20 Jun 2023 | CNY | 13.1 | 13.43 | 12.77 | 13.17 | 13.17 | +0.18 (+1.39%) | 20,574,290 |
| 19 Jun 2023 | CNY | 12.66 | 13.07 | 12.52 | 12.99 | 12.99 | +0.3 (+2.36%) | 17,020,546 |
| 16 Jun 2023 | CNY | 12.22 | 13.11 | 12.22 | 12.69 | 12.69 | +0.47 (+3.85%) | 20,640,704 |
| 15 Jun 2023 | CNY | 12.17 | 12.32 | 11.84 | 12.22 | 12.22 | -0.14 (-1.13%) | 13,154,299 |
| 14 Jun 2023 | CNY | 12.56 | 12.8 | 12.35 | 12.36 | 12.36 | -0.35 (-2.75%) | 11,024,234 |
| 13 Jun 2023 | CNY | 12.62 | 12.72 | 12.35 | 12.71 | 12.71 | -0.07 (-0.55%) | 14,278,719 |
| 12 Jun 2023 | CNY | 12.98 | 13 | 12.53 | 12.78 | 12.78 | -0.27 (-2.07%) | 12,727,154 |
| 9 Jun 2023 | CNY | 13.07 | 13.18 | 12.63 | 13.05 | 13.05 | -0.22 (-1.66%) | 18,633,983 |
| 8 Jun 2023 | CNY | 12.6 | 13.65 | 12.5 | 13.27 | 13.27 | +0.48 (+3.75%) | 29,103,821 |
| 7 Jun 2023 | CNY | 12.61 | 12.98 | 12.3 | 12.79 | 12.79 | -0.19 (-1.46%) | 15,927,002 |
| 6 Jun 2023 | CNY | 12.58 | 13.12 | 12.5 | 12.98 | 12.98 | +0.27 (+2.12%) | 24,764,517 |
| 5 Jun 2023 | CNY | 12.91 | 13.02 | 12.63 | 12.71 | 12.71 | -0.11 (-0.86%) | 13,760,481 |
| 2 Jun 2023 | CNY | 12.91 | 13.15 | 12.72 | 12.82 | 12.82 | -0.2 (-1.54%) | 18,213,604 |
| 1 Jun 2023 | CNY | 12.63 | 13.26 | 12.58 | 13.02 | 13.02 | +0.12 (+0.93%) | 26,346,988 |
| 31 May 2023 | CNY | 12.6 | 13.06 | 12.38 | 12.9 | 12.9 | -0.4 (-3.01%) | 38,937,926 |
| 30 May 2023 | CNY | 11.55 | 13.86 | 11.41 | 13.3 | 13.3 | +1.75 (+15.15%) | 55,171,242 |
| 29 May 2023 | CNY | 11.47 | 11.73 | 11.35 | 11.55 | 11.55 | +0.08 (+0.70%) | 10,778,716 |
| 26 May 2023 | CNY | 11.67 | 11.68 | 11.17 | 11.47 | 11.47 | -0.01 (-0.09%) | 12,179,765 |
| 25 May 2023 | CNY | 11.05 | 11.48 | 11.02 | 11.48 | 11.48 | +0.28 (+2.50%) | 11,485,600 |
| 24 May 2023 | CNY | 11.09 | 11.32 | 11.01 | 11.2 | 11.2 | -0.09 (-0.80%) | 11,114,000 |
| 23 May 2023 | CNY | 12.26 | 12.26 | 11.28 | 11.29 | 11.29 | -0.61 (-5.13%) | 18,841,803 |
| 22 May 2023 | CNY | 11.8 | 11.9 | 11.55 | 11.9 | 11.9 | 0.0 (0.0%) | 10,804,633 |
| 19 May 2023 | CNY | 12 | 12.09 | 11.59 | 11.9 | 11.9 | -0.27 (-2.22%) | 12,944,263 |
