| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 12.49 | 12.5 | 12.15 | 12.26 | 12.26 | -0.24 (-1.92%) | 7,693,000 |
| 6 Jul 2023 | CNY | 12.65 | 12.69 | 12.4 | 12.5 | 12.5 | -0.15 (-1.19%) | 4,627,700 |
| 5 Jul 2023 | CNY | 13.09 | 13.11 | 12.59 | 12.65 | 12.65 | -0.43 (-3.29%) | 6,268,757 |
| 4 Jul 2023 | CNY | 13.16 | 13.33 | 12.94 | 13.08 | 13.08 | -0.07 (-0.53%) | 6,866,813 |
| 3 Jul 2023 | CNY | 13.9 | 14 | 13.09 | 13.15 | 13.15 | -0.75 (-5.40%) | 13,494,367 |
| 30 Jun 2023 | CNY | 13.79 | 14.5 | 13.77 | 13.9 | 13.9 | +0.07 (+0.51%) | 9,808,861 |
| 29 Jun 2023 | CNY | 13.94 | 14.13 | 13.71 | 13.83 | 13.83 | -0.21 (-1.50%) | 6,223,900 |
| 28 Jun 2023 | CNY | 14.25 | 14.73 | 13.95 | 14.04 | 14.04 | -0.19 (-1.34%) | 9,129,700 |
| 27 Jun 2023 | CNY | 13.51 | 14.64 | 13.51 | 14.23 | 14.23 | +0.72 (+5.33%) | 12,303,000 |
| 26 Jun 2023 | CNY | 13.64 | 13.83 | 13.46 | 13.51 | 13.51 | -0.24 (-1.75%) | 4,174,813 |
| 21 Jun 2023 | CNY | 14.03 | 14.05 | 13.7 | 13.75 | 13.75 | -0.18 (-1.29%) | 4,355,800 |
| 20 Jun 2023 | CNY | 14.31 | 14.66 | 13.8 | 13.93 | 13.93 | -0.2 (-1.42%) | 9,725,500 |
| 19 Jun 2023 | CNY | 14.7 | 14.78 | 13.68 | 14.13 | 14.13 | -0.46 (-3.15%) | 11,962,255 |
| 16 Jun 2023 | CNY | 14.35 | 14.9 | 14.04 | 14.59 | 14.59 | +0.12 (+0.83%) | 9,688,772 |
| 15 Jun 2023 | CNY | 14.34 | 14.91 | 14.23 | 14.47 | 14.47 | +0.2 (+1.40%) | 9,520,613 |
| 14 Jun 2023 | CNY | 14.2 | 14.63 | 14.01 | 14.27 | 14.27 | +0.15 (+1.06%) | 8,195,100 |
| 13 Jun 2023 | CNY | 14.12 | 14.39 | 13.87 | 14.12 | 14.12 | -0.15 (-1.05%) | 7,259,500 |
| 12 Jun 2023 | CNY | 14.45 | 14.5 | 14.1 | 14.27 | 14.27 | -0.41 (-2.79%) | 9,081,049 |
| 9 Jun 2023 | CNY | 14.12 | 14.83 | 14.01 | 14.68 | 14.68 | +0.56 (+3.97%) | 17,209,800 |
| 8 Jun 2023 | CNY | 13.75 | 14.51 | 13.68 | 14.12 | 14.12 | +0.24 (+1.73%) | 13,315,000 |
| 7 Jun 2023 | CNY | 13.6 | 14.22 | 13.42 | 13.88 | 13.88 | +0.34 (+2.51%) | 10,175,600 |
| 6 Jun 2023 | CNY | 14.03 | 14.15 | 13.49 | 13.54 | 13.54 | -0.39 (-2.80%) | 8,869,900 |
| 5 Jun 2023 | CNY | 13.16 | 14.37 | 13.16 | 13.93 | 13.93 | +0.8 (+6.09%) | 15,835,100 |
| 2 Jun 2023 | CNY | 13.51 | 13.52 | 13.1 | 13.13 | 13.13 | -0.38 (-2.81%) | 6,341,600 |
| 1 Jun 2023 | CNY | 13.58 | 13.7 | 13.4 | 13.51 | 13.51 | -0.16 (-1.17%) | 11,512,867 |
| 31 May 2023 | CNY | 12.49 | 13.67 | 12.41 | 13.67 | 13.67 | +1.24 (+9.98%) | 7,713,167 |
| 30 May 2023 | CNY | 12.39 | 12.6 | 12.29 | 12.43 | 12.43 | +0.01 (+0.08%) | 3,830,930 |
| 29 May 2023 | CNY | 12.41 | 12.67 | 12.35 | 12.42 | 12.42 | -0.14 (-1.11%) | 3,366,600 |
| 26 May 2023 | CNY | 12.48 | 12.69 | 12.29 | 12.56 | 12.56 | +0.07 (+0.56%) | 3,798,009 |
| 25 May 2023 | CNY | 12.83 | 12.88 | 12.32 | 12.49 | 12.49 | -0.39 (-3.03%) | 5,148,300 |
