| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 13.23 | 13.29 | 12.96 | 13.03 | 13.03 | -0.25 (-1.88%) | 24,354,329 |
| 7 Jul 2023 | CNY | 13.69 | 13.73 | 13.18 | 13.28 | 13.28 | -0.43 (-3.14%) | 37,709,975 |
| 6 Jul 2023 | CNY | 13.7 | 13.94 | 13.56 | 13.71 | 13.71 | -0.06 (-0.44%) | 21,438,897 |
| 5 Jul 2023 | CNY | 14.14 | 14.18 | 13.72 | 13.77 | 13.77 | -0.36 (-2.55%) | 23,289,027 |
| 4 Jul 2023 | CNY | 14.21 | 14.23 | 13.89 | 14.13 | 14.13 | -0.09 (-0.63%) | 27,746,855 |
| 3 Jul 2023 | CNY | 14.5 | 14.5 | 13.84 | 14.22 | 14.22 | -0.32 (-2.20%) | 39,821,471 |
| 30 Jun 2023 | CNY | 14.38 | 14.66 | 14.21 | 14.54 | 14.54 | +0.03 (+0.21%) | 20,665,809 |
| 29 Jun 2023 | CNY | 14.5 | 14.71 | 14.32 | 14.51 | 14.51 | 0.0 (0.0%) | 26,977,994 |
| 28 Jun 2023 | CNY | 15.32 | 15.4 | 14 | 14.51 | 14.51 | -0.79 (-5.16%) | 43,385,789 |
| 27 Jun 2023 | CNY | 15.2 | 15.59 | 15.14 | 15.3 | 15.3 | +0.1 (+0.66%) | 26,589,932 |
| 26 Jun 2023 | CNY | 16.75 | 16.75 | 15.11 | 15.2 | 15.2 | -1.58 (-9.42%) | 55,388,716 |
| 21 Jun 2023 | CNY | 17.75 | 17.91 | 16.75 | 16.78 | 16.78 | -1.21 (-6.73%) | 50,600,342 |
| 20 Jun 2023 | CNY | 17.17 | 18.45 | 17.17 | 17.99 | 17.99 | +0.76 (+4.41%) | 85,663,733 |
| 19 Jun 2023 | CNY | 16.48 | 17.23 | 16.39 | 17.23 | 17.23 | +1.57 (+10.03%) | 92,064,638 |
| 16 Jun 2023 | CNY | 15.3 | 15.82 | 15.1 | 15.66 | 15.66 | +0.3 (+1.95%) | 37,123,191 |
| 15 Jun 2023 | CNY | 15.59 | 15.82 | 15.26 | 15.36 | 15.36 | -0.22 (-1.41%) | 29,443,249 |
| 14 Jun 2023 | CNY | 15.54 | 15.76 | 15.27 | 15.58 | 15.58 | -0.05 (-0.32%) | 35,795,290 |
| 13 Jun 2023 | CNY | 14.83 | 16.2 | 14.65 | 15.63 | 15.63 | +0.81 (+5.47%) | 59,503,002 |
| 12 Jun 2023 | CNY | 14.95 | 15.44 | 14.61 | 14.82 | 14.82 | -0.02 (-0.13%) | 33,086,223 |
| 9 Jun 2023 | CNY | 14.62 | 14.91 | 14.41 | 14.84 | 14.84 | +0.16 (+1.09%) | 25,442,908 |
| 8 Jun 2023 | CNY | 14.71 | 14.78 | 14.3 | 14.68 | 14.68 | -0.17 (-1.14%) | 20,739,755 |
| 7 Jun 2023 | CNY | 14.5 | 15.15 | 14.42 | 14.85 | 14.85 | +0.25 (+1.71%) | 26,997,543 |
| 6 Jun 2023 | CNY | 14.76 | 15.33 | 14.4 | 14.6 | 14.6 | -0.24 (-1.62%) | 41,903,083 |
| 5 Jun 2023 | CNY | 14.9 | 15.19 | 14.66 | 14.84 | 14.84 | -0.02 (-0.13%) | 28,573,744 |
| 2 Jun 2023 | CNY | 14.95 | 15.57 | 14.73 | 14.86 | 14.86 | -0.23 (-1.52%) | 43,970,434 |
| 1 Jun 2023 | CNY | 14.01 | 15.5 | 13.96 | 15.09 | 15.09 | +0.84 (+5.89%) | 67,791,636 |
| 31 May 2023 | CNY | 13.89 | 14.7 | 13.81 | 14.25 | 14.25 | +0.29 (+2.08%) | 59,076,005 |
| 30 May 2023 | CNY | 13.63 | 14.14 | 13.06 | 13.96 | 13.96 | +0.2 (+1.45%) | 71,354,230 |
| 29 May 2023 | CNY | 13.91 | 14.52 | 13.61 | 13.76 | 13.76 | -0.39 (-2.76%) | 83,991,513 |
| 26 May 2023 | CNY | 14.89 | 15.22 | 13.82 | 14.15 | 14.15 | -1.2 (-7.82%) | 119,090,077 |
