| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 11 | 11.02 | 10.6 | 10.62 | 10.62 | -0.47 (-4.24%) | 14,130,746 |
| 4 Jul 2023 | CNY | 11.76 | 11.82 | 10.78 | 11.09 | 11.09 | -0.66 (-5.62%) | 16,649,495 |
| 3 Jul 2023 | CNY | 11.8 | 12.1 | 11.67 | 11.75 | 11.75 | +0.16 (+1.38%) | 11,815,918 |
| 30 Jun 2023 | CNY | 11.59 | 11.95 | 11.59 | 11.59 | 11.59 | -1.29 (-10.02%) | 14,374,500 |
| 29 Jun 2023 | CNY | 13.35 | 13.37 | 12.85 | 12.88 | 12.88 | -0.54 (-4.02%) | 7,693,200 |
| 28 Jun 2023 | CNY | 13.48 | 13.6 | 13.32 | 13.42 | 13.42 | -0.01 (-0.07%) | 2,837,900 |
| 27 Jun 2023 | CNY | 13.31 | 13.54 | 13.3 | 13.43 | 13.43 | +0.07 (+0.52%) | 2,455,981 |
| 26 Jun 2023 | CNY | 13.31 | 13.65 | 13.25 | 13.36 | 13.36 | +0.15 (+1.14%) | 4,156,565 |
| 21 Jun 2023 | CNY | 13.58 | 13.68 | 13.2 | 13.21 | 13.21 | -0.39 (-2.87%) | 3,684,521 |
| 20 Jun 2023 | CNY | 13.21 | 13.94 | 13.16 | 13.6 | 13.6 | +0.34 (+2.56%) | 5,816,300 |
| 19 Jun 2023 | CNY | 13.41 | 13.7 | 13.24 | 13.26 | 13.26 | -0.08 (-0.60%) | 3,079,774 |
| 16 Jun 2023 | CNY | 13.25 | 13.51 | 13.1 | 13.34 | 13.34 | +0.1 (+0.76%) | 3,488,519 |
| 15 Jun 2023 | CNY | 13.04 | 13.48 | 12.8 | 13.24 | 13.24 | +0.2 (+1.53%) | 6,617,648 |
| 14 Jun 2023 | CNY | 13.23 | 13.24 | 12.98 | 13.04 | 13.04 | -0.12 (-0.91%) | 4,231,269 |
| 13 Jun 2023 | CNY | 13.41 | 13.43 | 13.13 | 13.16 | 13.16 | -0.27 (-2.01%) | 2,996,593 |
| 12 Jun 2023 | CNY | 13.3 | 13.5 | 13.2 | 13.43 | 13.43 | +0.13 (+0.98%) | 1,899,200 |
| 9 Jun 2023 | CNY | 13.3 | 13.4 | 13.22 | 13.3 | 13.3 | +0.01 (+0.08%) | 1,924,800 |
| 8 Jun 2023 | CNY | 13.27 | 13.36 | 13.21 | 13.29 | 13.29 | -0.02 (-0.15%) | 2,180,168 |
| 7 Jun 2023 | CNY | 13.47 | 13.48 | 13.3 | 13.31 | 13.31 | -0.1 (-0.75%) | 1,703,315 |
| 6 Jun 2023 | CNY | 13.66 | 13.74 | 13.4 | 13.41 | 13.41 | -0.25 (-1.83%) | 2,561,303 |
| 5 Jun 2023 | CNY | 13.83 | 13.95 | 13.62 | 13.66 | 13.66 | -0.18 (-1.30%) | 1,902,328 |
| 2 Jun 2023 | CNY | 13.6 | 14 | 13.53 | 13.84 | 13.84 | +0.28 (+2.06%) | 4,859,172 |
| 1 Jun 2023 | CNY | 13.6 | 13.79 | 13.51 | 13.56 | 13.56 | -0.14 (-1.02%) | 2,639,459 |
| 31 May 2023 | CNY | 13.9 | 13.95 | 13.65 | 13.7 | 13.7 | -0.32 (-2.28%) | 3,097,505 |
| 30 May 2023 | CNY | 13.18 | 14.25 | 13.18 | 14.02 | 14.02 | +0.85 (+6.45%) | 8,129,967 |
| 29 May 2023 | CNY | 13.3 | 13.4 | 13.06 | 13.17 | 13.17 | -0.14 (-1.05%) | 2,506,788 |
| 26 May 2023 | CNY | 13.71 | 13.99 | 13.27 | 13.31 | 13.31 | -0.01 (-0.08%) | 6,273,420 |
| 25 May 2023 | CNY | 13.11 | 13.37 | 13.01 | 13.32 | 13.32 | +0.14 (+1.06%) | 3,711,959 |
| 24 May 2023 | CNY | 13.41 | 13.43 | 13.18 | 13.18 | 13.18 | -0.29 (-2.15%) | 2,934,629 |
| 23 May 2023 | CNY | 13.57 | 13.59 | 13.38 | 13.47 | 13.47 | -0.1 (-0.74%) | 2,149,423 |
