| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 13.58 | 14.46 | 13.55 | 14.4 | 14.4 | +0.83 (+6.12%) | 7,748,379 |
| 28 Jun 2023 | CNY | 13.53 | 13.65 | 13.07 | 13.57 | 13.57 | -0.06 (-0.44%) | 3,348,391 |
| 27 Jun 2023 | CNY | 13.36 | 13.67 | 13.3 | 13.63 | 13.63 | +0.26 (+1.94%) | 2,363,581 |
| 26 Jun 2023 | CNY | 13.85 | 14.04 | 13.35 | 13.37 | 13.37 | -0.61 (-4.36%) | 4,746,899 |
| 21 Jun 2023 | CNY | 14.09 | 14.34 | 13.87 | 13.98 | 13.98 | -0.23 (-1.62%) | 4,933,423 |
| 20 Jun 2023 | CNY | 14.33 | 14.45 | 14.06 | 14.21 | 14.21 | -0.26 (-1.80%) | 5,019,665 |
| 19 Jun 2023 | CNY | 14.35 | 14.55 | 14.28 | 14.47 | 14.47 | +0.1 (+0.70%) | 6,532,563 |
| 16 Jun 2023 | CNY | 14.65 | 14.95 | 14.37 | 14.37 | 14.37 | -0.15 (-1.03%) | 10,797,698 |
| 15 Jun 2023 | CNY | 13.83 | 14.52 | 13.83 | 14.52 | 14.52 | +0.62 (+4.46%) | 8,740,513 |
| 14 Jun 2023 | CNY | 14.22 | 14.22 | 13.9 | 13.9 | 13.9 | -0.32 (-2.25%) | 5,831,513 |
| 13 Jun 2023 | CNY | 14.5 | 14.56 | 14.15 | 14.22 | 14.22 | -0.36 (-2.47%) | 7,945,315 |
| 12 Jun 2023 | CNY | 14.86 | 15.14 | 14.28 | 14.58 | 14.58 | +0.16 (+1.11%) | 13,877,640 |
| 9 Jun 2023 | CNY | 14.01 | 14.42 | 13.79 | 14.42 | 14.42 | +0.37 (+2.63%) | 8,947,886 |
| 8 Jun 2023 | CNY | 14.07 | 14.4 | 13.9 | 14.05 | 14.05 | -0.15 (-1.06%) | 6,965,283 |
| 7 Jun 2023 | CNY | 13.69 | 14.3 | 13.69 | 14.2 | 14.2 | +0.5 (+3.65%) | 8,796,502 |
| 6 Jun 2023 | CNY | 14.25 | 14.28 | 13.7 | 13.7 | 13.7 | -0.99 (-6.74%) | 11,693,247 |
| 5 Jun 2023 | CNY | 14.37 | 15.2 | 14.18 | 14.69 | 14.69 | +0.74 (+5.30%) | 17,985,312 |
| 2 Jun 2023 | CNY | 13.83 | 14.04 | 13.74 | 13.95 | 13.95 | +0.21 (+1.53%) | 5,649,372 |
| 1 Jun 2023 | CNY | 13.98 | 14.07 | 13.58 | 13.74 | 13.74 | -0.25 (-1.79%) | 6,520,937 |
| 31 May 2023 | CNY | 14.14 | 14.24 | 13.88 | 13.99 | 13.99 | -0.26 (-1.82%) | 7,820,097 |
| 30 May 2023 | CNY | 14.67 | 14.8 | 13.94 | 14.25 | 14.25 | -0.64 (-4.30%) | 14,560,513 |
| 29 May 2023 | CNY | 14.62 | 15.47 | 14.52 | 14.89 | 14.89 | -0.61 (-3.94%) | 18,619,248 |
| 26 May 2023 | CNY | 16.89 | 18.46 | 15.22 | 15.5 | 15.5 | -0.34 (-2.15%) | 32,117,464 |
| 25 May 2023 | CNY | 13.44 | 15.84 | 13.22 | 15.84 | 15.84 | +2.64 (+20%) | 21,571,593 |
| 24 May 2023 | CNY | 12.66 | 13.28 | 12.66 | 13.2 | 13.2 | +0.38 (+2.96%) | 3,822,749 |
| 23 May 2023 | CNY | 12.61 | 13.05 | 12.56 | 12.82 | 12.82 | +0.21 (+1.67%) | 3,589,879 |
| 22 May 2023 | CNY | 12.38 | 12.66 | 12.26 | 12.61 | 12.61 | +0.29 (+2.35%) | 2,305,095 |
| 19 May 2023 | CNY | 12.27 | 12.4 | 12.27 | 12.32 | 12.32 | -0.03 (-0.24%) | 1,474,780 |
| 18 May 2023 | CNY | 12.19 | 12.41 | 12.13 | 12.35 | 12.35 | +0.15 (+1.23%) | 2,034,201 |
| 17 May 2023 | CNY | 12.03 | 12.23 | 11.91 | 12.2 | 12.2 | +0.17 (+1.41%) | 1,570,578 |
