| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 12.79 | 12.8 | 12.35 | 12.41 | 12.41 | -0.35 (-2.74%) | 7,138,336 |
| 27 Jun 2023 | CNY | 12.17 | 12.82 | 12.03 | 12.76 | 12.76 | +0.7 (+5.80%) | 12,755,421 |
| 26 Jun 2023 | CNY | 12.16 | 12.34 | 12 | 12.06 | 12.06 | -0.25 (-2.03%) | 7,344,737 |
| 21 Jun 2023 | CNY | 12.51 | 12.74 | 12.29 | 12.31 | 12.31 | -0.27 (-2.15%) | 8,044,301 |
| 20 Jun 2023 | CNY | 12.78 | 12.79 | 12.58 | 12.58 | 12.58 | -0.22 (-1.72%) | 6,951,687 |
| 19 Jun 2023 | CNY | 13.25 | 13.31 | 12.77 | 12.8 | 12.8 | -0.52 (-3.90%) | 12,089,401 |
| 16 Jun 2023 | CNY | 13.3 | 13.38 | 13.14 | 13.32 | 13.32 | +0.13 (+0.99%) | 8,312,364 |
| 15 Jun 2023 | CNY | 12.99 | 13.25 | 12.83 | 13.19 | 13.19 | +0.19 (+1.46%) | 8,452,603 |
| 14 Jun 2023 | CNY | 13.41 | 13.5 | 12.94 | 13 | 13 | -0.11 (-0.84%) | 9,602,121 |
| 13 Jun 2023 | CNY | 13.28 | 13.38 | 13.06 | 13.11 | 13.11 | -0.17 (-1.28%) | 4,794,600 |
| 12 Jun 2023 | CNY | 13.13 | 13.35 | 13.1 | 13.28 | 13.28 | +0.07 (+0.53%) | 4,499,393 |
| 9 Jun 2023 | CNY | 13.36 | 13.71 | 13.16 | 13.21 | 13.21 | -0.14 (-1.05%) | 7,605,273 |
| 8 Jun 2023 | CNY | 13.13 | 13.57 | 13.1 | 13.35 | 13.35 | +0.27 (+2.06%) | 8,670,039 |
| 7 Jun 2023 | CNY | 13.21 | 13.41 | 13.05 | 13.08 | 13.08 | -0.15 (-1.13%) | 5,492,600 |
| 6 Jun 2023 | CNY | 13.35 | 13.46 | 13.2 | 13.23 | 13.23 | -0.17 (-1.27%) | 5,480,272 |
| 5 Jun 2023 | CNY | 13.31 | 13.52 | 13.13 | 13.4 | 13.4 | +0.04 (+0.30%) | 6,520,679 |
| 2 Jun 2023 | CNY | 12.78 | 13.4 | 12.75 | 13.36 | 13.36 | +0.67 (+5.28%) | 12,302,949 |
| 1 Jun 2023 | CNY | 12.82 | 13 | 12.61 | 12.69 | 12.69 | -0.08 (-0.63%) | 5,883,610 |
| 31 May 2023 | CNY | 12.84 | 12.99 | 12.72 | 12.77 | 12.77 | -0.15 (-1.16%) | 3,729,401 |
| 30 May 2023 | CNY | 12.77 | 12.92 | 12.57 | 12.92 | 12.92 | +0.11 (+0.86%) | 5,206,000 |
| 29 May 2023 | CNY | 13.08 | 13.1 | 12.75 | 12.81 | 12.81 | -0.2 (-1.54%) | 4,299,335 |
| 26 May 2023 | CNY | 13.09 | 13.16 | 12.73 | 13.01 | 13.01 | -0.11 (-0.84%) | 6,794,963 |
| 25 May 2023 | CNY | 13.22 | 13.31 | 13 | 13.12 | 13.12 | -0.22 (-1.65%) | 6,244,362 |
| 24 May 2023 | CNY | 13.63 | 13.63 | 13.34 | 13.34 | 13.34 | -0.3 (-2.20%) | 6,175,579 |
| 23 May 2023 | CNY | 13.7 | 13.92 | 13.61 | 13.64 | 13.64 | -0.01 (-0.07%) | 6,744,200 |
| 22 May 2023 | CNY | 13.7 | 13.78 | 13.57 | 13.65 | 13.65 | -0.07 (-0.51%) | 4,697,696 |
| 19 May 2023 | CNY | 13.74 | 13.74 | 13.59 | 13.72 | 13.72 | -0.02 (-0.15%) | 5,311,600 |
| 18 May 2023 | CNY | 13.88 | 13.94 | 13.63 | 13.74 | 13.74 | -0.16 (-1.15%) | 7,098,106 |
| 17 May 2023 | CNY | 14 | 14.03 | 13.75 | 13.9 | 13.9 | -0.11 (-0.79%) | 5,872,945 |
| 16 May 2023 | CNY | 14.47 | 14.54 | 13.94 | 14.01 | 14.01 | -0.52 (-3.58%) | 12,273,300 |
