| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2023 | CNY | 14.37 | 14.68 | 14.16 | 14.4 | 14.4 | -0.04 (-0.28%) | 14,816,240 |
| 14 Jun 2023 | CNY | 14.11 | 15 | 14.07 | 14.44 | 14.44 | +0.52 (+3.74%) | 21,092,060 |
| 13 Jun 2023 | CNY | 13.88 | 13.97 | 13.77 | 13.92 | 13.92 | -0.01 (-0.07%) | 5,682,105 |
| 12 Jun 2023 | CNY | 13.82 | 14.06 | 13.67 | 13.93 | 13.93 | +0.07 (+0.51%) | 7,794,382 |
| 9 Jun 2023 | CNY | 13.74 | 13.95 | 13.74 | 13.86 | 13.86 | +0.07 (+0.51%) | 6,277,922 |
| 8 Jun 2023 | CNY | 14.05 | 14.24 | 13.78 | 13.79 | 13.79 | -0.38 (-2.68%) | 12,294,170 |
| 7 Jun 2023 | CNY | 14.31 | 14.55 | 14.13 | 14.17 | 14.17 | -0.24 (-1.67%) | 12,174,940 |
| 6 Jun 2023 | CNY | 14.17 | 14.78 | 14.08 | 14.41 | 14.41 | +0.17 (+1.19%) | 17,614,010 |
| 5 Jun 2023 | CNY | 14.37 | 14.42 | 14.15 | 14.24 | 14.24 | -0.13 (-0.90%) | 8,355,884 |
| 2 Jun 2023 | CNY | 14.07 | 14.49 | 13.96 | 14.37 | 14.37 | +0.26 (+1.84%) | 13,398,200 |
| 1 Jun 2023 | CNY | 14.05 | 14.33 | 13.98 | 14.11 | 14.11 | -0.09 (-0.63%) | 9,392,601 |
| 31 May 2023 | CNY | 14.17 | 14.44 | 13.91 | 14.2 | 14.2 | +0.03 (+0.21%) | 12,894,430 |
| 30 May 2023 | CNY | 14.33 | 14.42 | 14.06 | 14.17 | 14.17 | -0.32 (-2.21%) | 11,278,670 |
| 29 May 2023 | CNY | 14.29 | 14.49 | 14 | 14.49 | 14.49 | +0.28 (+1.97%) | 15,706,460 |
| 26 May 2023 | CNY | 14.61 | 14.7 | 14.14 | 14.21 | 14.21 | -0.68 (-4.57%) | 21,415,090 |
| 25 May 2023 | CNY | 15.21 | 15.56 | 14.6 | 14.89 | 14.89 | -0.83 (-5.28%) | 31,579,350 |
| 24 May 2023 | CNY | 14.96 | 15.88 | 14.65 | 15.72 | 15.72 | +0.71 (+4.73%) | 38,522,100 |
| 23 May 2023 | CNY | 14.2 | 15.66 | 13.9 | 15.01 | 15.01 | +0.86 (+6.08%) | 36,266,000 |
| 22 May 2023 | CNY | 14.18 | 14.55 | 14.06 | 14.15 | 14.15 | -0.52 (-3.54%) | 20,100,160 |
| 19 May 2023 | CNY | 13.82 | 14.94 | 13.51 | 14.67 | 14.67 | +0.33 (+2.30%) | 33,919,050 |
| 18 May 2023 | CNY | 14.81 | 16.08 | 14.21 | 14.34 | 14.34 | -0.47 (-3.17%) | 43,944,810 |
| 17 May 2023 | CNY | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
| 16 May 2023 | CNY | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.0 (0.0%) | 0 |
