| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 14.6 | 14.74 | 14.47 | 14.55 | 14.55 | -0.02 (-0.14%) | 2,216,800 |
| 6 Jul 2023 | CNY | 14.71 | 14.77 | 14.43 | 14.57 | 14.57 | -0.09 (-0.61%) | 2,900,900 |
| 5 Jul 2023 | CNY | 15.08 | 15.13 | 14.6 | 14.66 | 14.66 | -0.38 (-2.53%) | 4,005,200 |
| 4 Jul 2023 | CNY | 14.35 | 15.15 | 14.3 | 15.04 | 15.04 | +0.47 (+3.23%) | 7,430,000 |
| 3 Jul 2023 | CNY | 14.54 | 14.72 | 14.28 | 14.57 | 14.57 | 0.0 (0.0%) | 6,115,600 |
| 30 Jun 2023 | CNY | 14.83 | 14.9 | 14.22 | 14.57 | 14.57 | -0.89 (-5.76%) | 9,927,231 |
| 29 Jun 2023 | CNY | 15.06 | 15.47 | 15.06 | 15.46 | 15.46 | +0.34 (+2.25%) | 2,314,716 |
| 28 Jun 2023 | CNY | 14.81 | 15.13 | 14.81 | 15.12 | 15.12 | +0.24 (+1.61%) | 2,814,200 |
| 27 Jun 2023 | CNY | 14.58 | 14.98 | 14.41 | 14.88 | 14.88 | +0.52 (+3.62%) | 2,750,100 |
| 26 Jun 2023 | CNY | 14.32 | 14.76 | 14.32 | 14.36 | 14.36 | -0.04 (-0.28%) | 2,511,431 |
| 21 Jun 2023 | CNY | 14.26 | 14.69 | 14.22 | 14.4 | 14.4 | -0.05 (-0.35%) | 2,365,276 |
| 20 Jun 2023 | CNY | 14.72 | 14.83 | 14.44 | 14.45 | 14.45 | -0.23 (-1.57%) | 2,172,600 |
| 19 Jun 2023 | CNY | 14.87 | 14.97 | 14.6 | 14.68 | 14.68 | -0.12 (-0.81%) | 1,440,300 |
| 16 Jun 2023 | CNY | 14.92 | 15.05 | 14.7 | 14.8 | 14.8 | -0.14 (-0.94%) | 1,661,400 |
| 15 Jun 2023 | CNY | 14.87 | 15.02 | 14.79 | 14.94 | 14.94 | +0.07 (+0.47%) | 1,453,200 |
| 14 Jun 2023 | CNY | 14.83 | 14.99 | 14.76 | 14.87 | 14.87 | +0.04 (+0.27%) | 1,519,400 |
| 13 Jun 2023 | CNY | 14.61 | 14.88 | 14.58 | 14.83 | 14.83 | +0.22 (+1.51%) | 1,708,600 |
| 12 Jun 2023 | CNY | 14.3 | 14.65 | 14.05 | 14.61 | 14.61 | +0.34 (+2.38%) | 2,091,800 |
| 9 Jun 2023 | CNY | 14.15 | 14.43 | 14.11 | 14.27 | 14.27 | +0.19 (+1.35%) | 1,085,900 |
| 8 Jun 2023 | CNY | 14.32 | 14.35 | 14.07 | 14.08 | 14.08 | -0.1 (-0.71%) | 1,162,600 |
| 7 Jun 2023 | CNY | 14.46 | 14.47 | 14.15 | 14.18 | 14.18 | -0.28 (-1.94%) | 1,825,610 |
| 6 Jun 2023 | CNY | 14.77 | 14.82 | 14.45 | 14.46 | 14.46 | -0.27 (-1.83%) | 1,695,688 |
| 5 Jun 2023 | CNY | 14.41 | 14.76 | 14.13 | 14.73 | 14.73 | +0.4 (+2.79%) | 2,773,800 |
| 2 Jun 2023 | CNY | 14.15 | 14.36 | 14.14 | 14.33 | 14.33 | +0.16 (+1.13%) | 1,347,700 |
| 1 Jun 2023 | CNY | 14.34 | 14.5 | 14.11 | 14.17 | 14.17 | -0.19 (-1.32%) | 2,729,822 |
| 31 May 2023 | CNY | 14.39 | 14.56 | 14.31 | 14.36 | 14.36 | -0.05 (-0.35%) | 989,800 |
| 30 May 2023 | CNY | 14.3 | 14.5 | 14 | 14.41 | 14.41 | +0.11 (+0.77%) | 1,063,200 |
| 29 May 2023 | CNY | 14.6 | 14.6 | 14.21 | 14.3 | 14.3 | -0.26 (-1.79%) | 1,300,900 |
| 26 May 2023 | CNY | 14.26 | 14.6 | 14.05 | 14.56 | 14.56 | +0.23 (+1.61%) | 1,508,100 |
| 25 May 2023 | CNY | 14.15 | 14.33 | 14.1 | 14.33 | 14.33 | +0.05 (+0.35%) | 1,129,800 |
