| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 15.18 | 15.18 | 14.86 | 14.87 | 14.87 | -0.2 (-1.33%) | 8,750,101 |
| 6 Jul 2023 | CNY | 15.28 | 15.31 | 15.04 | 15.07 | 15.07 | +0.01 (+0.07%) | 8,200,201 |
| 5 Jul 2023 | CNY | 15.51 | 15.51 | 15.05 | 15.06 | 15.06 | -0.62 (-3.95%) | 17,491,480 |
| 4 Jul 2023 | CNY | 15.44 | 15.87 | 15.4 | 15.68 | 15.68 | +0.22 (+1.42%) | 17,529,103 |
| 3 Jul 2023 | CNY | 15.6 | 15.8 | 15.31 | 15.46 | 15.46 | +0.04 (+0.26%) | 16,807,479 |
| 30 Jun 2023 | CNY | 15.7 | 16 | 15.42 | 15.42 | 15.42 | -0.61 (-3.81%) | 26,868,287 |
| 29 Jun 2023 | CNY | 15.91 | 16.49 | 15.71 | 16.03 | 16.03 | -0.89 (-5.26%) | 38,566,279 |
| 28 Jun 2023 | CNY | 15.5 | 16.92 | 15.01 | 16.92 | 16.92 | +1.54 (+10.01%) | 53,633,636 |
| 27 Jun 2023 | CNY | 15.61 | 16.34 | 15.16 | 15.38 | 15.38 | -0.15 (-0.97%) | 34,589,351 |
| 26 Jun 2023 | CNY | 14.05 | 15.53 | 14.04 | 15.53 | 15.53 | +1.41 (+9.99%) | 24,479,149 |
| 21 Jun 2023 | CNY | 14 | 14.44 | 13.94 | 14.12 | 14.12 | +0.02 (+0.14%) | 10,274,400 |
| 20 Jun 2023 | CNY | 14.39 | 14.39 | 13.96 | 14.1 | 14.1 | -0.14 (-0.98%) | 7,900,200 |
| 19 Jun 2023 | CNY | 13.78 | 14.4 | 13.75 | 14.24 | 14.24 | +0.45 (+3.26%) | 13,517,890 |
| 16 Jun 2023 | CNY | 13.55 | 13.83 | 13.45 | 13.79 | 13.79 | +0.31 (+2.30%) | 6,427,200 |
| 15 Jun 2023 | CNY | 13.58 | 13.74 | 13.47 | 13.48 | 13.48 | -0.16 (-1.17%) | 4,835,400 |
| 14 Jun 2023 | CNY | 13.81 | 13.87 | 13.57 | 13.64 | 13.64 | -0.28 (-2.01%) | 5,685,700 |
| 13 Jun 2023 | CNY | 13.55 | 13.95 | 13.47 | 13.92 | 13.92 | +0.31 (+2.28%) | 6,189,000 |
| 12 Jun 2023 | CNY | 13.68 | 13.8 | 13.6 | 13.61 | 13.61 | -0.11 (-0.80%) | 3,940,600 |
| 9 Jun 2023 | CNY | 13.5 | 13.76 | 13.27 | 13.72 | 13.72 | +0.15 (+1.11%) | 5,803,800 |
| 8 Jun 2023 | CNY | 13.91 | 13.97 | 13.47 | 13.57 | 13.57 | -0.45 (-3.21%) | 6,608,905 |
| 7 Jun 2023 | CNY | 13.6 | 14.5 | 13.6 | 14.02 | 14.02 | +0.44 (+3.24%) | 7,682,305 |
| 6 Jun 2023 | CNY | 14.1 | 14.1 | 13.54 | 13.58 | 13.58 | -0.49 (-3.48%) | 5,793,305 |
| 5 Jun 2023 | CNY | 13.95 | 14.25 | 13.91 | 14.07 | 14.07 | +0.06 (+0.43%) | 5,908,390 |
| 2 Jun 2023 | CNY | 13.85 | 14.13 | 13.76 | 14.01 | 14.01 | +0.14 (+1.01%) | 6,506,590 |
| 1 Jun 2023 | CNY | 13.84 | 13.99 | 13.68 | 13.87 | 13.87 | -0.01 (-0.07%) | 4,534,900 |
| 31 May 2023 | CNY | 13.93 | 13.98 | 13.71 | 13.88 | 13.88 | -0.03 (-0.22%) | 3,961,200 |
| 30 May 2023 | CNY | 13.8 | 13.91 | 13.6 | 13.91 | 13.91 | +0.04 (+0.29%) | 5,878,808 |
| 29 May 2023 | CNY | 14 | 14.3 | 13.83 | 13.87 | 13.87 | -0.03 (-0.22%) | 7,183,100 |
| 26 May 2023 | CNY | 14.12 | 14.19 | 13.87 | 13.9 | 13.9 | -0.21 (-1.49%) | 6,074,600 |
| 25 May 2023 | CNY | 14.18 | 14.34 | 13.78 | 14.11 | 14.11 | +0.08 (+0.57%) | 8,631,873 |
