| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 12.74 | 13.66 | 12.6 | 13.3 | 13.3 | +0.7 (+5.56%) | 49,551,269 |
| 16 Jun 2023 | CNY | 12.55 | 12.69 | 12.42 | 12.6 | 12.6 | +0.05 (+0.40%) | 25,091,008 |
| 15 Jun 2023 | CNY | 12.11 | 12.57 | 12.07 | 12.55 | 12.55 | +0.42 (+3.46%) | 33,391,582 |
| 14 Jun 2023 | CNY | 12.33 | 12.33 | 12.09 | 12.13 | 12.13 | -0.19 (-1.54%) | 17,847,403 |
| 13 Jun 2023 | CNY | 12.47 | 12.47 | 12.12 | 12.32 | 12.32 | -0.19 (-1.52%) | 27,535,099 |
| 12 Jun 2023 | CNY | 12.39 | 12.51 | 12.05 | 12.51 | 12.51 | +0.01 (+0.08%) | 32,991,605 |
| 9 Jun 2023 | CNY | 11.89 | 12.5 | 11.77 | 12.5 | 12.5 | +0.62 (+5.22%) | 43,946,896 |
| 8 Jun 2023 | CNY | 11.94 | 12.09 | 11.78 | 11.88 | 11.88 | -0.03 (-0.25%) | 21,146,199 |
| 7 Jun 2023 | CNY | 12.23 | 12.32 | 11.88 | 11.91 | 11.91 | -0.25 (-2.06%) | 22,750,499 |
| 6 Jun 2023 | CNY | 12.36 | 12.39 | 12.04 | 12.16 | 12.16 | -0.2 (-1.62%) | 18,729,415 |
| 5 Jun 2023 | CNY | 12.24 | 12.4 | 12.11 | 12.36 | 12.36 | +0.22 (+1.81%) | 23,156,224 |
| 2 Jun 2023 | CNY | 12.12 | 12.3 | 11.87 | 12.14 | 12.14 | -0.05 (-0.41%) | 30,853,328 |
| 1 Jun 2023 | CNY | 12.68 | 12.7 | 12.11 | 12.19 | 12.19 | -0.6 (-4.69%) | 44,807,605 |
| 31 May 2023 | CNY | 12.79 | 12.86 | 12.55 | 12.79 | 12.79 | 0.0 (0.0%) | 22,950,806 |
| 30 May 2023 | CNY | 12.86 | 12.94 | 12.65 | 12.79 | 12.79 | -0.31 (-2.37%) | 16,936,146 |
| 29 May 2023 | CNY | 13.26 | 13.4 | 13.04 | 13.1 | 13.1 | -0.17 (-1.28%) | 20,767,850 |
| 26 May 2023 | CNY | 13.76 | 13.79 | 13.08 | 13.27 | 13.27 | -0.52 (-3.77%) | 26,121,998 |
| 25 May 2023 | CNY | 13.7 | 13.99 | 13.6 | 13.79 | 13.79 | +0.03 (+0.22%) | 22,959,460 |
| 24 May 2023 | CNY | 13.05 | 14 | 13.02 | 13.76 | 13.76 | +0.64 (+4.88%) | 32,657,660 |
| 23 May 2023 | CNY | 13.19 | 13.3 | 13.07 | 13.12 | 13.12 | -0.07 (-0.53%) | 10,867,079 |
| 22 May 2023 | CNY | 13.15 | 13.27 | 13.01 | 13.19 | 13.19 | +0.03 (+0.23%) | 11,774,865 |
| 19 May 2023 | CNY | 13.16 | 13.3 | 13.04 | 13.16 | 13.16 | 0.0 (0.0%) | 11,024,520 |
| 18 May 2023 | CNY | 13.54 | 13.54 | 13.07 | 13.16 | 13.16 | -0.39 (-2.88%) | 21,019,776 |
| 17 May 2023 | CNY | 13.49 | 13.63 | 13.35 | 13.55 | 13.55 | +0.11 (+0.82%) | 12,011,516 |
| 16 May 2023 | CNY | 13.38 | 13.67 | 13.35 | 13.44 | 13.44 | +0.04 (+0.30%) | 14,797,479 |
| 15 May 2023 | CNY | 12.96 | 13.43 | 12.94 | 13.4 | 13.4 | +0.43 (+3.32%) | 17,458,085 |
| 12 May 2023 | CNY | 13.29 | 13.33 | 12.95 | 12.97 | 12.97 | -0.52 (-3.85%) | 24,229,389 |
| 11 May 2023 | CNY | 13.67 | 13.82 | 13.43 | 13.49 | 13.49 | -0.24 (-1.75%) | 13,957,927 |
| 10 May 2023 | CNY | 13.65 | 13.84 | 13.44 | 13.73 | 13.73 | +0.17 (+1.25%) | 14,813,595 |
| 9 May 2023 | CNY | 13.98 | 14 | 13.53 | 13.56 | 13.56 | -0.46 (-3.28%) | 21,450,381 |
