| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 12.79 | 12.79 | 12.52 | 12.7 | 12.7 | -0.01 (-0.08%) | 10,247,665 |
| 30 Jun 2023 | CNY | 12.64 | 12.92 | 12.62 | 12.71 | 12.71 | +0.06 (+0.47%) | 8,783,201 |
| 29 Jun 2023 | CNY | 12.71 | 12.81 | 12.56 | 12.65 | 12.65 | +0.01 (+0.08%) | 6,756,929 |
| 28 Jun 2023 | CNY | 12.77 | 12.83 | 12.47 | 12.64 | 12.64 | -0.1 (-0.78%) | 8,515,579 |
| 27 Jun 2023 | CNY | 12.76 | 13.05 | 12.71 | 12.74 | 12.74 | +0.05 (+0.39%) | 11,052,899 |
| 26 Jun 2023 | CNY | 12.6 | 12.85 | 12.55 | 12.69 | 12.69 | 0.0 (0.0%) | 11,641,772 |
| 21 Jun 2023 | CNY | 12.95 | 12.98 | 12.69 | 12.69 | 12.69 | -0.31 (-2.38%) | 11,233,419 |
| 20 Jun 2023 | CNY | 12.93 | 13.05 | 12.75 | 13 | 13 | +0.08 (+0.62%) | 12,603,639 |
| 19 Jun 2023 | CNY | 13.2 | 13.29 | 12.92 | 12.92 | 12.92 | -0.31 (-2.34%) | 15,212,670 |
| 16 Jun 2023 | CNY | 13.29 | 13.32 | 13.17 | 13.23 | 13.23 | +0.01 (+0.08%) | 8,049,443 |
| 15 Jun 2023 | CNY | 12.98 | 13.36 | 12.9 | 13.22 | 13.22 | +0.28 (+2.16%) | 14,619,165 |
| 14 Jun 2023 | CNY | 12.91 | 13.22 | 12.91 | 12.94 | 12.94 | 0.0 (0.0%) | 10,098,107 |
| 13 Jun 2023 | CNY | 13.1 | 13.19 | 12.8 | 12.94 | 12.94 | -0.16 (-1.22%) | 11,591,209 |
| 12 Jun 2023 | CNY | 13.2 | 13.29 | 13.05 | 13.1 | 13.1 | -0.21 (-1.58%) | 8,290,538 |
| 9 Jun 2023 | CNY | 13.2 | 13.38 | 13.11 | 13.31 | 13.31 | +0.13 (+0.99%) | 13,013,053 |
| 8 Jun 2023 | CNY | 13.25 | 13.31 | 12.9 | 13.18 | 13.18 | -0.09 (-0.68%) | 11,587,730 |
| 7 Jun 2023 | CNY | 13.41 | 13.5 | 13.22 | 13.27 | 13.27 | -0.14 (-1.04%) | 8,302,378 |
| 6 Jun 2023 | CNY | 13.78 | 13.78 | 13.37 | 13.41 | 13.41 | -0.37 (-2.69%) | 12,157,419 |
| 5 Jun 2023 | CNY | 13.47 | 13.8 | 13.44 | 13.78 | 13.78 | +0.31 (+2.30%) | 17,171,014 |
| 2 Jun 2023 | CNY | 13.6 | 13.7 | 13.31 | 13.47 | 13.47 | -0.04 (-0.30%) | 11,700,650 |
| 1 Jun 2023 | CNY | 13.65 | 13.75 | 13.45 | 13.51 | 13.51 | -0.22 (-1.60%) | 11,743,606 |
| 31 May 2023 | CNY | 13.75 | 13.84 | 13.62 | 13.73 | 13.73 | -0.03 (-0.22%) | 8,811,163 |
| 30 May 2023 | CNY | 13.85 | 13.93 | 13.63 | 13.76 | 13.76 | -0.04 (-0.29%) | 10,320,884 |
| 29 May 2023 | CNY | 13.85 | 13.95 | 13.61 | 13.8 | 13.8 | -0.06 (-0.43%) | 15,498,861 |
| 26 May 2023 | CNY | 13.18 | 13.9 | 13.15 | 13.86 | 13.86 | +0.64 (+4.84%) | 26,180,328 |
| 25 May 2023 | CNY | 13.33 | 13.43 | 13.08 | 13.22 | 13.22 | -0.14 (-1.05%) | 9,567,616 |
| 24 May 2023 | CNY | 13.37 | 13.5 | 13.08 | 13.36 | 13.36 | -0.04 (-0.30%) | 10,882,910 |
| 23 May 2023 | CNY | 13.45 | 13.8 | 13.39 | 13.4 | 13.4 | 0.0 (0.0%) | 15,144,723 |
| 22 May 2023 | CNY | 13.03 | 13.44 | 13.01 | 13.4 | 13.4 | +0.36 (+2.76%) | 17,553,556 |
| 19 May 2023 | CNY | 12.94 | 13.14 | 12.84 | 13.04 | 13.04 | +0.1 (+0.77%) | 9,919,226 |
