| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 13.58 | 13.6 | 13.26 | 13.39 | 13.39 | -0.17 (-1.25%) | 10,585,957 |
| 27 Jun 2023 | CNY | 13.31 | 13.68 | 13.26 | 13.56 | 13.56 | +0.25 (+1.88%) | 15,319,949 |
| 26 Jun 2023 | CNY | 13.23 | 13.48 | 13.12 | 13.31 | 13.31 | +0.02 (+0.15%) | 14,166,287 |
| 21 Jun 2023 | CNY | 13.8 | 13.8 | 13.28 | 13.29 | 13.29 | -0.51 (-3.70%) | 17,581,366 |
| 20 Jun 2023 | CNY | 13.43 | 13.91 | 13.41 | 13.8 | 13.8 | +0.23 (+1.69%) | 22,044,919 |
| 19 Jun 2023 | CNY | 13.49 | 13.65 | 13.38 | 13.57 | 13.57 | +0.08 (+0.59%) | 21,605,158 |
| 16 Jun 2023 | CNY | 14.1 | 14.1 | 13.47 | 13.49 | 13.49 | -0.63 (-4.46%) | 35,935,513 |
| 15 Jun 2023 | CNY | 13.94 | 14.18 | 13.8 | 14.12 | 14.12 | +0.2 (+1.44%) | 19,435,470 |
| 14 Jun 2023 | CNY | 13.78 | 14.16 | 13.67 | 13.92 | 13.92 | +0.36 (+2.65%) | 25,284,333 |
| 13 Jun 2023 | CNY | 13.66 | 13.72 | 13.48 | 13.56 | 13.56 | -0.1 (-0.73%) | 8,455,956 |
| 12 Jun 2023 | CNY | 13.4 | 13.7 | 13.31 | 13.66 | 13.66 | +0.32 (+2.40%) | 14,973,618 |
| 9 Jun 2023 | CNY | 13.48 | 13.53 | 13.27 | 13.34 | 13.34 | -0.14 (-1.04%) | 16,189,026 |
| 8 Jun 2023 | CNY | 13.54 | 13.6 | 13.32 | 13.48 | 13.48 | -0.02 (-0.15%) | 9,512,968 |
| 7 Jun 2023 | CNY | 13.81 | 13.85 | 13.41 | 13.5 | 13.5 | -0.28 (-2.03%) | 15,027,532 |
| 6 Jun 2023 | CNY | 14.1 | 14.35 | 13.72 | 13.78 | 13.78 | -0.12 (-0.86%) | 26,373,514 |
| 5 Jun 2023 | CNY | 13.99 | 14 | 13.72 | 13.9 | 13.9 | +0.05 (+0.36%) | 11,835,378 |
| 2 Jun 2023 | CNY | 13.23 | 13.91 | 13.23 | 13.85 | 13.85 | +0.62 (+4.69%) | 24,399,200 |
| 1 Jun 2023 | CNY | 13.14 | 13.43 | 13.03 | 13.23 | 13.23 | +0.08 (+0.61%) | 13,024,468 |
| 31 May 2023 | CNY | 13.38 | 13.47 | 13 | 13.15 | 13.15 | -0.24 (-1.79%) | 17,021,238 |
| 30 May 2023 | CNY | 13.5 | 13.53 | 13.13 | 13.39 | 13.39 | -0.11 (-0.81%) | 17,698,587 |
| 29 May 2023 | CNY | 13.6 | 13.69 | 13.33 | 13.5 | 13.5 | -0.11 (-0.81%) | 18,914,061 |
| 26 May 2023 | CNY | 13.89 | 13.89 | 13.6 | 13.61 | 13.61 | -0.29 (-2.09%) | 11,021,461 |
| 25 May 2023 | CNY | 14 | 14.09 | 13.69 | 13.9 | 13.9 | -0.11 (-0.79%) | 17,356,444 |
| 24 May 2023 | CNY | 13.8 | 14.22 | 13.66 | 14.01 | 14.01 | +0.17 (+1.23%) | 19,932,361 |
| 23 May 2023 | CNY | 13.9 | 14.05 | 13.8 | 13.84 | 13.84 | -0.04 (-0.29%) | 17,662,634 |
| 22 May 2023 | CNY | 13.61 | 13.98 | 13.52 | 13.88 | 13.88 | +0.31 (+2.28%) | 21,076,414 |
| 19 May 2023 | CNY | 13.56 | 13.73 | 13.41 | 13.57 | 13.57 | -0.01 (-0.07%) | 11,804,410 |
| 18 May 2023 | CNY | 13.8 | 13.85 | 13.51 | 13.58 | 13.58 | -0.19 (-1.38%) | 15,179,358 |
| 17 May 2023 | CNY | 13.86 | 14 | 13.7 | 13.77 | 13.77 | -0.1 (-0.72%) | 17,505,354 |
| 16 May 2023 | CNY | 14.06 | 14.1 | 13.8 | 13.87 | 13.87 | -0.18 (-1.28%) | 16,214,427 |
