| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 12.7 | 12.71 | 12.55 | 12.58 | 12.58 | -0.12 (-0.94%) | 7,098,818 |
| 5 Jul 2023 | CNY | 12.59 | 12.96 | 12.5 | 12.7 | 12.7 | +0.13 (+1.03%) | 16,954,966 |
| 4 Jul 2023 | CNY | 13.6 | 13.61 | 12.31 | 12.57 | 12.57 | -1 (-7.37%) | 27,721,684 |
| 3 Jul 2023 | CNY | 13.39 | 13.61 | 13.31 | 13.57 | 13.57 | +0.2 (+1.50%) | 11,170,324 |
| 30 Jun 2023 | CNY | 13.59 | 13.65 | 13.3 | 13.37 | 13.37 | -0.16 (-1.18%) | 9,368,480 |
| 29 Jun 2023 | CNY | 13.75 | 13.85 | 13.52 | 13.53 | 13.53 | -0.28 (-2.03%) | 8,845,010 |
| 28 Jun 2023 | CNY | 13.74 | 13.92 | 13.65 | 13.81 | 13.81 | +0.09 (+0.66%) | 6,850,196 |
| 27 Jun 2023 | CNY | 13.44 | 13.81 | 13.38 | 13.72 | 13.72 | +0.33 (+2.46%) | 10,304,160 |
| 26 Jun 2023 | CNY | 13.65 | 13.71 | 13.2 | 13.39 | 13.39 | -0.31 (-2.26%) | 14,512,776 |
| 21 Jun 2023 | CNY | 13.76 | 13.9 | 13.6 | 13.7 | 13.7 | -0.05 (-0.36%) | 8,819,173 |
| 20 Jun 2023 | CNY | 13.99 | 14.05 | 13.73 | 13.75 | 13.75 | -0.2 (-1.43%) | 10,164,823 |
| 19 Jun 2023 | CNY | 14.16 | 14.32 | 13.94 | 13.95 | 13.95 | -0.22 (-1.55%) | 13,006,821 |
| 16 Jun 2023 | CNY | 14.29 | 14.33 | 14.08 | 14.17 | 14.17 | -0.11 (-0.77%) | 10,183,545 |
| 15 Jun 2023 | CNY | 14.45 | 14.67 | 14.2 | 14.28 | 14.28 | -0.2 (-1.38%) | 14,661,746 |
| 14 Jun 2023 | CNY | 14.28 | 14.55 | 14.16 | 14.48 | 14.48 | +0.27 (+1.90%) | 15,639,462 |
| 13 Jun 2023 | CNY | 14.23 | 14.35 | 14.13 | 14.21 | 14.21 | 0.0 (0.0%) | 9,061,971 |
| 12 Jun 2023 | CNY | 13.95 | 14.31 | 13.9 | 14.21 | 14.21 | +0.24 (+1.72%) | 15,067,762 |
| 9 Jun 2023 | CNY | 13.91 | 14.17 | 13.91 | 13.97 | 13.97 | -0.02 (-0.14%) | 10,455,876 |
| 8 Jun 2023 | CNY | 13.82 | 14.06 | 13.69 | 13.99 | 13.99 | +0.14 (+1.01%) | 12,554,985 |
| 7 Jun 2023 | CNY | 13.66 | 13.97 | 13.59 | 13.85 | 13.85 | +0.2 (+1.47%) | 10,447,277 |
| 6 Jun 2023 | CNY | 13.69 | 13.94 | 13.55 | 13.65 | 13.65 | -0.07 (-0.51%) | 11,797,496 |
| 5 Jun 2023 | CNY | 13.61 | 13.93 | 13.55 | 13.72 | 13.72 | +0.04 (+0.29%) | 8,702,916 |
| 2 Jun 2023 | CNY | 13.53 | 14.08 | 13.53 | 13.68 | 13.68 | +0.15 (+1.11%) | 13,572,809 |
| 1 Jun 2023 | CNY | 13.61 | 13.74 | 13.4 | 13.53 | 13.53 | -0.13 (-0.95%) | 11,084,697 |
| 31 May 2023 | CNY | 13.75 | 13.88 | 13.57 | 13.66 | 13.66 | -0.11 (-0.80%) | 12,301,864 |
| 30 May 2023 | CNY | 14.12 | 14.16 | 13.42 | 13.77 | 13.77 | -0.28 (-1.99%) | 22,575,710 |
| 29 May 2023 | CNY | 14.25 | 14.55 | 13.96 | 14.05 | 14.05 | -0.37 (-2.57%) | 38,666,642 |
| 26 May 2023 | CNY | 13.12 | 14.42 | 13.01 | 14.42 | 14.42 | +1.31 (+9.99%) | 32,716,371 |
| 25 May 2023 | CNY | 13.15 | 13.25 | 12.94 | 13.11 | 13.11 | -0.08 (-0.61%) | 9,659,818 |
| 24 May 2023 | CNY | 13.58 | 13.58 | 13.18 | 13.19 | 13.19 | -0.3 (-2.22%) | 9,529,723 |
