| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 14.39 | 14.86 | 13.58 | 14.04 | 14.04 | +0.15 (+1.08%) | 93,460,205 |
| 6 Jul 2023 | CNY | 13.54 | 13.95 | 13.54 | 13.89 | 13.89 | +0.48 (+3.58%) | 46,163,765 |
| 5 Jul 2023 | CNY | 13.62 | 13.83 | 13.35 | 13.41 | 13.41 | -0.33 (-2.40%) | 22,819,995 |
| 4 Jul 2023 | CNY | 13.6 | 13.96 | 13.39 | 13.74 | 13.74 | -0.01 (-0.07%) | 40,387,129 |
| 3 Jul 2023 | CNY | 12.75 | 13.77 | 12.6 | 13.75 | 13.75 | +1.11 (+8.78%) | 65,197,201 |
| 30 Jun 2023 | CNY | 12.22 | 12.85 | 12.11 | 12.64 | 12.64 | +0.51 (+4.20%) | 31,763,249 |
| 29 Jun 2023 | CNY | 12.21 | 12.22 | 11.94 | 12.13 | 12.13 | -0.02 (-0.16%) | 20,641,711 |
| 28 Jun 2023 | CNY | 12.33 | 12.33 | 11.83 | 12.15 | 12.15 | -0.1 (-0.82%) | 23,705,931 |
| 27 Jun 2023 | CNY | 12.34 | 12.44 | 11.95 | 12.25 | 12.25 | -0.15 (-1.21%) | 36,619,007 |
| 26 Jun 2023 | CNY | 12.1 | 12.62 | 12.01 | 12.4 | 12.4 | -0.23 (-1.82%) | 35,714,296 |
| 21 Jun 2023 | CNY | 12.8 | 13.07 | 12.63 | 12.63 | 12.63 | -0.21 (-1.64%) | 20,351,227 |
| 20 Jun 2023 | CNY | 13.4 | 13.41 | 12.81 | 12.84 | 12.84 | -0.53 (-3.96%) | 34,197,020 |
| 19 Jun 2023 | CNY | 13.41 | 13.73 | 13.3 | 13.37 | 13.37 | -0.07 (-0.52%) | 41,710,768 |
| 16 Jun 2023 | CNY | 12.95 | 13.5 | 12.95 | 13.44 | 13.44 | +0.59 (+4.59%) | 48,574,196 |
| 15 Jun 2023 | CNY | 13.16 | 13.29 | 12.73 | 12.85 | 12.85 | -0.13 (-1.00%) | 50,062,181 |
| 14 Jun 2023 | CNY | 12.63 | 13.03 | 12.49 | 12.98 | 12.98 | +0.34 (+2.69%) | 53,084,856 |
| 13 Jun 2023 | CNY | 12.74 | 13.1 | 12.49 | 12.64 | 12.64 | +0.14 (+1.12%) | 56,707,875 |
| 12 Jun 2023 | CNY | 12.15 | 12.73 | 12.07 | 12.5 | 12.5 | +0.39 (+3.22%) | 70,098,611 |
| 9 Jun 2023 | CNY | 11.29 | 12.35 | 11.24 | 12.11 | 12.11 | +0.88 (+7.84%) | 96,481,628 |
| 8 Jun 2023 | CNY | 11 | 11.29 | 10.94 | 11.23 | 11.23 | +0.2 (+1.81%) | 30,106,038 |
| 7 Jun 2023 | CNY | 10.94 | 11.06 | 10.75 | 11.03 | 11.03 | +0.08 (+0.73%) | 23,053,651 |
| 6 Jun 2023 | CNY | 11.19 | 11.2 | 10.92 | 10.95 | 10.95 | -0.2 (-1.79%) | 22,644,070 |
| 5 Jun 2023 | CNY | 11.3 | 11.4 | 11.1 | 11.15 | 11.15 | -0.28 (-2.45%) | 28,781,149 |
| 2 Jun 2023 | CNY | 10.96 | 11.57 | 10.91 | 11.43 | 11.43 | +0.55 (+5.06%) | 51,578,232 |
| 1 Jun 2023 | CNY | 11.1 | 11.15 | 10.86 | 10.88 | 10.88 | -0.31 (-2.77%) | 34,420,892 |
| 31 May 2023 | CNY | 11.18 | 11.26 | 10.98 | 11.19 | 11.19 | -0.1 (-0.89%) | 31,834,812 |
| 30 May 2023 | CNY | 11.38 | 11.5 | 11.18 | 11.29 | 11.29 | -0.04 (-0.35%) | 25,172,742 |
| 29 May 2023 | CNY | 11.44 | 11.44 | 11.11 | 11.33 | 11.33 | -0.05 (-0.44%) | 26,958,492 |
| 26 May 2023 | CNY | 11.4 | 11.44 | 11.18 | 11.38 | 11.38 | +0.02 (+0.18%) | 20,084,014 |
| 25 May 2023 | CNY | 11.5 | 11.54 | 11.17 | 11.36 | 11.36 | -0.23 (-1.98%) | 39,589,264 |
