| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2023 | CNY | 13.78 | 13.78 | 13.51 | 13.54 | 13.54 | -0.15 (-1.10%) | 1,004,072 |
| 14 Jun 2023 | CNY | 13.7 | 13.79 | 13.62 | 13.69 | 13.69 | -0.02 (-0.15%) | 576,824 |
| 13 Jun 2023 | CNY | 13.78 | 13.94 | 13.67 | 13.71 | 13.71 | -0.07 (-0.51%) | 532,724 |
| 12 Jun 2023 | CNY | 13.49 | 13.84 | 13.35 | 13.78 | 13.78 | +0.29 (+2.15%) | 1,404,600 |
| 9 Jun 2023 | CNY | 13.63 | 13.68 | 13.44 | 13.49 | 13.49 | -0.12 (-0.88%) | 856,800 |
| 8 Jun 2023 | CNY | 13.5 | 13.69 | 13.47 | 13.61 | 13.61 | +0.08 (+0.59%) | 866,000 |
| 7 Jun 2023 | CNY | 13.55 | 13.71 | 13.51 | 13.53 | 13.53 | +0.03 (+0.22%) | 784,224 |
| 6 Jun 2023 | CNY | 13.59 | 13.79 | 13.5 | 13.5 | 13.5 | -0.16 (-1.17%) | 1,069,368 |
| 5 Jun 2023 | CNY | 13.79 | 13.8 | 13.6 | 13.66 | 13.66 | -0.08 (-0.58%) | 776,424 |
| 2 Jun 2023 | CNY | 13.5 | 13.8 | 13.49 | 13.74 | 13.74 | +0.25 (+1.85%) | 1,127,444 |
| 1 Jun 2023 | CNY | 13.45 | 13.55 | 13.35 | 13.49 | 13.49 | +0.01 (+0.07%) | 643,100 |
| 31 May 2023 | CNY | 13.6 | 13.65 | 13.43 | 13.48 | 13.48 | -0.13 (-0.96%) | 533,900 |
| 30 May 2023 | CNY | 13.67 | 13.73 | 13.46 | 13.61 | 13.61 | -0.09 (-0.66%) | 775,000 |
| 29 May 2023 | CNY | 14.03 | 14.05 | 13.67 | 13.7 | 13.7 | -0.33 (-2.35%) | 934,796 |
| 26 May 2023 | CNY | 13.92 | 14.04 | 13.6 | 14.03 | 14.03 | +0.11 (+0.79%) | 994,900 |
| 25 May 2023 | CNY | 13.93 | 13.96 | 13.74 | 13.92 | 13.92 | -0.02 (-0.14%) | 461,872 |
| 24 May 2023 | CNY | 13.99 | 13.99 | 13.81 | 13.94 | 13.94 | -0.02 (-0.14%) | 408,900 |
| 23 May 2023 | CNY | 14.06 | 14.08 | 13.89 | 13.96 | 13.96 | -0.12 (-0.85%) | 553,272 |
| 22 May 2023 | CNY | 13.91 | 14.08 | 13.84 | 14.08 | 14.08 | +0.18 (+1.29%) | 633,312 |
| 19 May 2023 | CNY | 13.86 | 13.94 | 13.73 | 13.9 | 13.9 | +0.1 (+0.72%) | 510,961 |
| 18 May 2023 | CNY | 13.85 | 13.93 | 13.76 | 13.8 | 13.8 | -0.05 (-0.36%) | 572,988 |
| 17 May 2023 | CNY | 13.88 | 13.88 | 13.74 | 13.85 | 13.85 | +0.04 (+0.29%) | 477,400 |
| 16 May 2023 | CNY | 13.79 | 13.84 | 13.73 | 13.81 | 13.81 | +0.04 (+0.29%) | 519,900 |
| 15 May 2023 | CNY | 13.77 | 13.78 | 13.6 | 13.77 | 13.77 | +0.05 (+0.36%) | 387,964 |
| 12 May 2023 | CNY | 13.79 | 13.86 | 13.7 | 13.72 | 13.72 | -0.07 (-0.51%) | 426,600 |
| 11 May 2023 | CNY | 13.6 | 13.8 | 13.6 | 13.79 | 13.79 | +0.2 (+1.47%) | 642,445 |
| 10 May 2023 | CNY | 13.51 | 13.62 | 13.45 | 13.59 | 13.59 | +0.08 (+0.59%) | 502,992 |
| 9 May 2023 | CNY | 13.64 | 13.7 | 13.49 | 13.51 | 13.51 | -0.14 (-1.03%) | 891,509 |
| 8 May 2023 | CNY | 13.76 | 13.76 | 13.61 | 13.65 | 13.65 | -0.11 (-0.80%) | 575,845 |
| 5 May 2023 | CNY | 13.69 | 13.77 | 13.51 | 13.76 | 13.76 | +0.08 (+0.58%) | 1,033,600 |
