| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 14.88 | 14.88 | 14.59 | 14.63 | 14.63 | -0.17 (-1.15%) | 859,160 |
| 13 Jul 2023 | CNY | 14.64 | 14.85 | 14.43 | 14.8 | 14.8 | +0.25 (+1.72%) | 1,378,210 |
| 12 Jul 2023 | CNY | 14.52 | 14.67 | 14.41 | 14.55 | 14.55 | +0.02 (+0.14%) | 1,151,630 |
| 11 Jul 2023 | CNY | 14.48 | 14.55 | 14.2 | 14.53 | 14.53 | +0.19 (+1.32%) | 912,140 |
| 10 Jul 2023 | CNY | 14.39 | 14.6 | 14.24 | 14.34 | 14.34 | -0.07 (-0.49%) | 882,700 |
| 7 Jul 2023 | CNY | 14.33 | 14.56 | 14.18 | 14.41 | 14.41 | +0.05 (+0.35%) | 1,088,600 |
| 6 Jul 2023 | CNY | 14.37 | 14.45 | 14.19 | 14.36 | 14.36 | +0.09 (+0.63%) | 1,190,530 |
| 5 Jul 2023 | CNY | 14.55 | 14.55 | 14.22 | 14.27 | 14.27 | -0.29 (-1.99%) | 1,555,490 |
| 4 Jul 2023 | CNY | 14.51 | 14.8 | 14.42 | 14.56 | 14.56 | -0.03 (-0.21%) | 1,914,260 |
| 3 Jul 2023 | CNY | 14.54 | 14.75 | 14.39 | 14.59 | 14.59 | +0.05 (+0.34%) | 1,880,740 |
| 30 Jun 2023 | CNY | 14.44 | 14.69 | 14.25 | 14.54 | 14.54 | +0.11 (+0.76%) | 1,909,070 |
| 29 Jun 2023 | CNY | 14.13 | 14.68 | 14 | 14.43 | 14.43 | +0.36 (+2.56%) | 2,301,350 |
| 28 Jun 2023 | CNY | 14.1 | 14.1 | 13.7 | 14.07 | 14.07 | +0.06 (+0.43%) | 1,392,110 |
| 27 Jun 2023 | CNY | 13.58 | 14.08 | 13.5 | 14.01 | 14.01 | +0.52 (+3.85%) | 2,352,360 |
| 26 Jun 2023 | CNY | 13.74 | 13.87 | 13.45 | 13.49 | 13.49 | -0.26 (-1.89%) | 1,535,230 |
| 21 Jun 2023 | CNY | 13.78 | 14.14 | 13.66 | 13.75 | 13.75 | -0.06 (-0.43%) | 1,769,730 |
| 20 Jun 2023 | CNY | 13.73 | 13.97 | 13.52 | 13.81 | 13.81 | +0.08 (+0.58%) | 1,519,530 |
| 19 Jun 2023 | CNY | 13.64 | 13.87 | 13.48 | 13.73 | 13.73 | +0.1 (+0.73%) | 1,148,100 |
| 16 Jun 2023 | CNY | 13.5 | 13.73 | 13.43 | 13.63 | 13.63 | +0.12 (+0.89%) | 1,386,940 |
| 15 Jun 2023 | CNY | 13.59 | 13.68 | 13.38 | 13.51 | 13.51 | -0.12 (-0.88%) | 1,285,680 |
| 14 Jun 2023 | CNY | 13.54 | 13.72 | 13.33 | 13.63 | 13.63 | +0.08 (+0.59%) | 1,687,180 |
| 13 Jun 2023 | CNY | 13.31 | 13.99 | 13.31 | 13.55 | 13.55 | +0.08 (+0.59%) | 2,319,490 |
| 12 Jun 2023 | CNY | 13.03 | 13.49 | 12.8 | 13.47 | 13.47 | +0.46 (+3.54%) | 1,208,520 |
| 9 Jun 2023 | CNY | 12.96 | 13.06 | 12.82 | 13.01 | 13.01 | +0.08 (+0.62%) | 835,600 |
| 8 Jun 2023 | CNY | 13.06 | 13.17 | 12.87 | 12.93 | 12.93 | -0.12 (-0.92%) | 527,630 |
| 7 Jun 2023 | CNY | 13 | 13.16 | 12.99 | 13.05 | 13.05 | +0.03 (+0.23%) | 694,760 |
| 6 Jun 2023 | CNY | 13.31 | 13.38 | 13 | 13.02 | 13.02 | -0.37 (-2.76%) | 1,106,190 |
| 5 Jun 2023 | CNY | 13.3 | 13.39 | 13 | 13.39 | 13.39 | +0.15 (+1.13%) | 1,125,400 |
| 2 Jun 2023 | CNY | 13.26 | 13.45 | 13.15 | 13.24 | 13.24 | -0.02 (-0.15%) | 1,115,800 |
| 1 Jun 2023 | CNY | 13.31 | 13.31 | 13.06 | 13.26 | 13.26 | +0.06 (+0.45%) | 805,890 |
