| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 13.17 | 13.3 | 13.11 | 13.16 | 13.16 | +0.02 (+0.15%) | 8,043,305 |
| 30 Jun 2023 | CNY | 12.87 | 13.14 | 12.85 | 13.14 | 13.14 | +0.2 (+1.55%) | 6,911,998 |
| 29 Jun 2023 | CNY | 12.69 | 13 | 12.65 | 12.94 | 12.94 | +0.22 (+1.73%) | 8,613,198 |
| 28 Jun 2023 | CNY | 12.85 | 12.86 | 12.46 | 12.72 | 12.72 | -0.07 (-0.55%) | 9,767,459 |
| 27 Jun 2023 | CNY | 12.78 | 12.87 | 12.67 | 12.79 | 12.79 | -0.01 (-0.08%) | 5,203,916 |
| 26 Jun 2023 | CNY | 13 | 13 | 12.71 | 12.8 | 12.8 | -0.25 (-1.92%) | 8,694,695 |
| 21 Jun 2023 | CNY | 13.25 | 13.31 | 13.05 | 13.05 | 13.05 | -0.26 (-1.95%) | 10,502,824 |
| 20 Jun 2023 | CNY | 13.35 | 13.52 | 13.31 | 13.31 | 13.31 | -0.06 (-0.45%) | 10,485,145 |
| 19 Jun 2023 | CNY | 13.15 | 13.45 | 13.12 | 13.37 | 13.37 | +0.2 (+1.52%) | 13,161,609 |
| 16 Jun 2023 | CNY | 13.1 | 13.22 | 13.01 | 13.17 | 13.17 | +0.07 (+0.53%) | 9,758,035 |
| 15 Jun 2023 | CNY | 12.94 | 13.11 | 12.9 | 13.1 | 13.1 | +0.16 (+1.24%) | 8,897,600 |
| 14 Jun 2023 | CNY | 13 | 13.08 | 12.92 | 12.94 | 12.94 | -0.07 (-0.54%) | 7,923,941 |
| 13 Jun 2023 | CNY | 12.86 | 13.08 | 12.78 | 13.01 | 13.01 | +0.16 (+1.25%) | 8,483,378 |
| 12 Jun 2023 | CNY | 12.78 | 12.9 | 12.73 | 12.85 | 12.85 | +0.07 (+0.55%) | 6,970,902 |
| 9 Jun 2023 | CNY | 12.7 | 12.8 | 12.53 | 12.78 | 12.78 | +0.07 (+0.55%) | 11,489,382 |
| 8 Jun 2023 | CNY | 13.15 | 13.15 | 12.7 | 12.71 | 12.71 | -0.41 (-3.12%) | 15,482,815 |
| 7 Jun 2023 | CNY | 13.13 | 13.27 | 13.07 | 13.12 | 13.12 | -0.01 (-0.08%) | 6,766,300 |
| 6 Jun 2023 | CNY | 13.5 | 13.5 | 13.08 | 13.13 | 13.13 | -0.36 (-2.67%) | 10,807,700 |
| 5 Jun 2023 | CNY | 13.56 | 13.66 | 13.46 | 13.49 | 13.49 | -0.05 (-0.37%) | 8,927,110 |
| 2 Jun 2023 | CNY | 13.46 | 13.59 | 13.43 | 13.54 | 13.54 | +0.09 (+0.67%) | 11,201,100 |
| 1 Jun 2023 | CNY | 13.3 | 13.47 | 13.2 | 13.45 | 13.45 | +0.09 (+0.67%) | 8,398,208 |
| 31 May 2023 | CNY | 13.2 | 13.4 | 13.16 | 13.36 | 13.36 | +0.13 (+0.98%) | 8,411,638 |
| 30 May 2023 | CNY | 13.27 | 13.27 | 12.96 | 13.23 | 13.23 | -0.06 (-0.45%) | 12,053,027 |
| 29 May 2023 | CNY | 13.32 | 13.43 | 13.2 | 13.29 | 13.29 | -0.11 (-0.82%) | 8,138,278 |
| 26 May 2023 | CNY | 13.42 | 13.48 | 13.29 | 13.4 | 13.4 | +0.04 (+0.30%) | 8,029,436 |
| 25 May 2023 | CNY | 13.39 | 13.49 | 13.18 | 13.36 | 13.36 | -0.03 (-0.22%) | 9,165,574 |
| 24 May 2023 | CNY | 13.37 | 13.55 | 13.31 | 13.39 | 13.39 | +0.01 (+0.07%) | 8,450,655 |
| 23 May 2023 | CNY | 13.63 | 13.64 | 13.33 | 13.38 | 13.38 | -0.22 (-1.62%) | 9,776,990 |
| 22 May 2023 | CNY | 13.71 | 13.75 | 13.51 | 13.6 | 13.6 | -0.08 (-0.58%) | 8,121,804 |
| 19 May 2023 | CNY | 13.57 | 13.7 | 13.52 | 13.68 | 13.68 | +0.11 (+0.81%) | 12,036,796 |
