| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 13.73 | 13.82 | 13.42 | 13.71 | 13.71 | +0.02 (+0.15%) | 13,871,254 |
| 30 Jun 2023 | CNY | 13.59 | 13.79 | 13.53 | 13.69 | 13.69 | +0.05 (+0.37%) | 10,909,467 |
| 29 Jun 2023 | CNY | 13.5 | 13.74 | 13.4 | 13.64 | 13.64 | +0.08 (+0.59%) | 11,475,400 |
| 28 Jun 2023 | CNY | 13.68 | 13.76 | 13.19 | 13.56 | 13.56 | -0.2 (-1.45%) | 18,429,141 |
| 27 Jun 2023 | CNY | 13.82 | 13.88 | 13.63 | 13.76 | 13.76 | +0.03 (+0.22%) | 12,072,706 |
| 26 Jun 2023 | CNY | 14.41 | 14.5 | 13.7 | 13.73 | 13.73 | -0.88 (-6.02%) | 24,224,623 |
| 21 Jun 2023 | CNY | 14.96 | 14.98 | 14.56 | 14.61 | 14.61 | -0.39 (-2.60%) | 17,237,769 |
| 20 Jun 2023 | CNY | 14.81 | 15.06 | 14.8 | 15 | 15 | +0.1 (+0.67%) | 18,412,023 |
| 19 Jun 2023 | CNY | 14.88 | 14.97 | 14.65 | 14.9 | 14.9 | +0.05 (+0.34%) | 15,876,414 |
| 16 Jun 2023 | CNY | 14.62 | 15 | 14.49 | 14.85 | 14.85 | +0.23 (+1.57%) | 18,116,421 |
| 15 Jun 2023 | CNY | 14.81 | 14.84 | 14.57 | 14.62 | 14.62 | -0.2 (-1.35%) | 15,898,118 |
| 14 Jun 2023 | CNY | 14.68 | 14.92 | 14.62 | 14.82 | 14.82 | +0.06 (+0.41%) | 17,905,003 |
| 13 Jun 2023 | CNY | 14.5 | 14.8 | 14.3 | 14.76 | 14.76 | +0.33 (+2.29%) | 22,355,506 |
| 12 Jun 2023 | CNY | 14.55 | 14.65 | 14.41 | 14.43 | 14.43 | -0.22 (-1.50%) | 16,966,726 |
| 9 Jun 2023 | CNY | 14.6 | 14.69 | 14.39 | 14.65 | 14.65 | +0.09 (+0.62%) | 21,233,531 |
| 8 Jun 2023 | CNY | 14.58 | 14.76 | 14.29 | 14.56 | 14.56 | +0.07 (+0.48%) | 22,364,435 |
| 7 Jun 2023 | CNY | 14.27 | 14.54 | 14.13 | 14.49 | 14.49 | +0.28 (+1.97%) | 15,388,789 |
| 6 Jun 2023 | CNY | 14.42 | 14.6 | 14.14 | 14.21 | 14.21 | -0.22 (-1.52%) | 15,424,262 |
| 5 Jun 2023 | CNY | 14.43 | 14.6 | 14.35 | 14.43 | 14.43 | 0.0 (0.0%) | 11,090,860 |
| 2 Jun 2023 | CNY | 14.46 | 14.61 | 14.42 | 14.43 | 14.43 | -0.03 (-0.21%) | 13,727,410 |
| 1 Jun 2023 | CNY | 14.39 | 14.6 | 14.3 | 14.46 | 14.46 | +0.08 (+0.56%) | 21,589,760 |
| 31 May 2023 | CNY | 13.87 | 14.45 | 13.87 | 14.38 | 14.38 | +0.43 (+3.08%) | 27,267,046 |
| 30 May 2023 | CNY | 13.54 | 13.99 | 13.43 | 13.95 | 13.95 | +0.4 (+2.95%) | 21,141,177 |
| 29 May 2023 | CNY | 13.72 | 13.78 | 13.5 | 13.55 | 13.55 | -0.01 (-0.07%) | 13,225,811 |
| 26 May 2023 | CNY | 13.37 | 13.61 | 13.3 | 13.56 | 13.56 | +0.16 (+1.19%) | 10,107,874 |
| 25 May 2023 | CNY | 13.41 | 13.7 | 13.15 | 13.4 | 13.4 | -0.02 (-0.15%) | 12,509,009 |
| 24 May 2023 | CNY | 13.4 | 13.58 | 13.26 | 13.42 | 13.42 | -0.07 (-0.52%) | 12,332,255 |
| 23 May 2023 | CNY | 13.72 | 13.74 | 13.48 | 13.49 | 13.49 | -0.23 (-1.68%) | 10,094,254 |
| 22 May 2023 | CNY | 13.89 | 13.89 | 13.54 | 13.72 | 13.72 | -0.16 (-1.15%) | 11,660,695 |
| 19 May 2023 | CNY | 13.91 | 14.04 | 13.77 | 13.88 | 13.88 | -0.07 (-0.50%) | 13,314,210 |
