| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 14.1 | 14.14 | 14.01 | 14.1 | 14.1 | -0.02 (-0.14%) | 604,800 |
| 13 Jul 2023 | CNY | 14.09 | 14.19 | 13.89 | 14.12 | 14.12 | -0.02 (-0.14%) | 772,240 |
| 12 Jul 2023 | CNY | 14.18 | 14.33 | 14.09 | 14.14 | 14.14 | -0.04 (-0.28%) | 867,400 |
| 11 Jul 2023 | CNY | 13.88 | 14.27 | 13.8 | 14.18 | 14.18 | +0.33 (+2.38%) | 1,405,770 |
| 10 Jul 2023 | CNY | 13.71 | 13.91 | 13.5 | 13.85 | 13.85 | +0.06 (+0.44%) | 1,106,700 |
| 7 Jul 2023 | CNY | 13.85 | 14 | 13.65 | 13.79 | 13.79 | -0.15 (-1.08%) | 1,317,180 |
| 6 Jul 2023 | CNY | 13.8 | 14.03 | 13.44 | 13.94 | 13.94 | +0.05 (+0.36%) | 2,205,400 |
| 5 Jul 2023 | CNY | 14.26 | 14.3 | 13.82 | 13.89 | 13.89 | -0.44 (-3.07%) | 1,841,010 |
| 4 Jul 2023 | CNY | 14.3 | 14.5 | 14.14 | 14.33 | 14.33 | -0.04 (-0.28%) | 1,366,600 |
| 3 Jul 2023 | CNY | 14.63 | 14.63 | 14.36 | 14.37 | 14.37 | -0.24 (-1.64%) | 1,548,800 |
| 30 Jun 2023 | CNY | 14.66 | 14.67 | 14.51 | 14.61 | 14.61 | 0.0 (0.0%) | 1,133,000 |
| 29 Jun 2023 | CNY | 14.7 | 14.7 | 14.38 | 14.61 | 14.61 | -0.02 (-0.14%) | 1,492,000 |
| 28 Jun 2023 | CNY | 14.56 | 14.75 | 14.4 | 14.63 | 14.63 | -0.01 (-0.07%) | 1,112,000 |
| 27 Jun 2023 | CNY | 14.32 | 14.73 | 14.2 | 14.64 | 14.64 | +0.32 (+2.23%) | 1,415,400 |
| 26 Jun 2023 | CNY | 14.25 | 14.47 | 14.04 | 14.32 | 14.32 | -0.01 (-0.07%) | 1,542,300 |
| 21 Jun 2023 | CNY | 14.24 | 14.59 | 14.23 | 14.33 | 14.33 | +0.06 (+0.42%) | 1,451,300 |
| 20 Jun 2023 | CNY | 14.19 | 14.35 | 14.08 | 14.27 | 14.27 | +0.07 (+0.49%) | 919,400 |
| 19 Jun 2023 | CNY | 14.09 | 14.29 | 14 | 14.2 | 14.2 | +0.06 (+0.42%) | 892,200 |
| 16 Jun 2023 | CNY | 14.31 | 14.41 | 14 | 14.14 | 14.14 | 0.0 (0.0%) | 1,685,900 |
| 15 Jun 2023 | CNY | 13.88 | 14.22 | 13.6 | 14.14 | 14.14 | +0.24 (+1.73%) | 1,274,100 |
| 14 Jun 2023 | CNY | 13.54 | 14 | 13.51 | 13.9 | 13.9 | +0.24 (+1.76%) | 1,676,790 |
| 13 Jun 2023 | CNY | 13.12 | 13.71 | 13.02 | 13.66 | 13.66 | +0.6 (+4.59%) | 2,248,250 |
| 12 Jun 2023 | CNY | 13 | 13.1 | 12.93 | 13.06 | 13.06 | +0.01 (+0.08%) | 692,540 |
| 9 Jun 2023 | CNY | 12.92 | 13.13 | 12.92 | 13.05 | 13.05 | +0.09 (+0.69%) | 750,410 |
| 8 Jun 2023 | CNY | 13.01 | 13.25 | 12.89 | 12.96 | 12.96 | -0.13 (-0.99%) | 1,324,830 |
| 7 Jun 2023 | CNY | 12.95 | 13.11 | 12.92 | 13.09 | 13.09 | +0.06 (+0.46%) | 714,070 |
| 6 Jun 2023 | CNY | 12.98 | 13.18 | 12.95 | 13.03 | 13.03 | +0.02 (+0.15%) | 1,022,780 |
| 5 Jun 2023 | CNY | 12.87 | 13.08 | 12.87 | 13.01 | 13.01 | +0.02 (+0.15%) | 759,100 |
| 2 Jun 2023 | CNY | 12.91 | 13.2 | 12.91 | 12.99 | 12.99 | +0.09 (+0.70%) | 1,510,640 |
| 1 Jun 2023 | CNY | 12.57 | 12.92 | 12.48 | 12.9 | 12.9 | +0.31 (+2.46%) | 1,109,100 |
