| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 14.7 | 14.95 | 14.5 | 14.82 | 14.82 | +0.09 (+0.61%) | 7,443,612 |
| 6 Jul 2023 | CNY | 14.76 | 14.88 | 14.63 | 14.73 | 14.73 | -0.1 (-0.67%) | 5,550,192 |
| 5 Jul 2023 | CNY | 15.1 | 15.11 | 14.78 | 14.83 | 14.83 | -0.32 (-2.11%) | 6,928,500 |
| 4 Jul 2023 | CNY | 15.13 | 15.22 | 14.99 | 15.15 | 15.15 | +0.04 (+0.26%) | 9,372,183 |
| 3 Jul 2023 | CNY | 14.95 | 15.18 | 14.77 | 15.11 | 15.11 | +0.17 (+1.14%) | 9,915,862 |
| 30 Jun 2023 | CNY | 14.73 | 15.02 | 14.71 | 14.94 | 14.94 | +0.21 (+1.43%) | 7,566,305 |
| 29 Jun 2023 | CNY | 14.9 | 15.05 | 14.73 | 14.73 | 14.73 | -0.14 (-0.94%) | 7,437,601 |
| 28 Jun 2023 | CNY | 15 | 15.16 | 14.62 | 14.87 | 14.87 | -0.21 (-1.39%) | 8,041,530 |
| 27 Jun 2023 | CNY | 14.8 | 15.14 | 14.6 | 15.08 | 15.08 | +0.28 (+1.89%) | 9,938,075 |
| 26 Jun 2023 | CNY | 15.28 | 15.38 | 14.74 | 14.8 | 14.8 | -0.59 (-3.83%) | 12,044,051 |
| 21 Jun 2023 | CNY | 15.29 | 15.75 | 15.22 | 15.39 | 15.39 | 0.0 (0.0%) | 14,834,226 |
| 20 Jun 2023 | CNY | 15.48 | 15.75 | 15.11 | 15.39 | 15.39 | -0.27 (-1.72%) | 20,479,869 |
| 19 Jun 2023 | CNY | 14.57 | 15.87 | 14.45 | 15.66 | 15.66 | +1.23 (+8.52%) | 34,040,517 |
| 16 Jun 2023 | CNY | 14.21 | 14.49 | 14.1 | 14.43 | 14.43 | +0.23 (+1.62%) | 8,406,025 |
| 15 Jun 2023 | CNY | 14.52 | 14.57 | 14.1 | 14.2 | 14.2 | -0.29 (-2.00%) | 9,338,510 |
| 14 Jun 2023 | CNY | 14.49 | 14.6 | 14.32 | 14.49 | 14.49 | +0.11 (+0.76%) | 9,633,272 |
| 13 Jun 2023 | CNY | 14.14 | 14.6 | 14.11 | 14.38 | 14.38 | +0.33 (+2.35%) | 13,440,685 |
| 12 Jun 2023 | CNY | 13.67 | 14.13 | 13.6 | 14.05 | 14.05 | +0.38 (+2.78%) | 11,470,148 |
| 9 Jun 2023 | CNY | 13.09 | 13.67 | 13.06 | 13.67 | 13.67 | +0.56 (+4.27%) | 8,223,497 |
| 8 Jun 2023 | CNY | 13.51 | 13.54 | 13.09 | 13.11 | 13.11 | -0.44 (-3.25%) | 10,116,100 |
| 7 Jun 2023 | CNY | 13.59 | 13.72 | 13.45 | 13.55 | 13.55 | -0.04 (-0.29%) | 3,567,037 |
| 6 Jun 2023 | CNY | 13.93 | 13.93 | 13.53 | 13.59 | 13.59 | -0.34 (-2.44%) | 6,541,700 |
| 5 Jun 2023 | CNY | 14.16 | 14.39 | 13.92 | 13.93 | 13.93 | -0.19 (-1.35%) | 8,892,688 |
| 2 Jun 2023 | CNY | 13.87 | 14.44 | 13.85 | 14.12 | 14.12 | +0.26 (+1.88%) | 8,712,060 |
| 1 Jun 2023 | CNY | 13.81 | 13.98 | 13.64 | 13.86 | 13.86 | -0.04 (-0.29%) | 4,752,356 |
| 31 May 2023 | CNY | 13.75 | 13.94 | 13.65 | 13.9 | 13.9 | +0.14 (+1.02%) | 6,152,457 |
| 30 May 2023 | CNY | 13.7 | 13.79 | 13.32 | 13.76 | 13.76 | -0.07 (-0.51%) | 10,991,305 |
| 29 May 2023 | CNY | 14.36 | 14.36 | 13.8 | 13.83 | 13.83 | -0.32 (-2.26%) | 7,709,423 |
| 26 May 2023 | CNY | 14.1 | 14.2 | 14.01 | 14.15 | 14.15 | +0.05 (+0.35%) | 4,179,068 |
| 25 May 2023 | CNY | 14.1 | 14.24 | 13.91 | 14.1 | 14.1 | -0.03 (-0.21%) | 4,860,738 |
