| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 12.89 | 13.03 | 12.82 | 12.91 | 12.91 | -0.16 (-1.22%) | 1,769,600 |
| 13 Jul 2023 | CNY | 12.98 | 13.18 | 12.96 | 13.07 | 13.07 | +0.08 (+0.62%) | 1,496,200 |
| 12 Jul 2023 | CNY | 13.32 | 13.33 | 12.98 | 12.99 | 12.99 | -0.17 (-1.29%) | 1,495,070 |
| 11 Jul 2023 | CNY | 13.27 | 13.33 | 13.14 | 13.16 | 13.16 | -0.06 (-0.45%) | 1,423,730 |
| 10 Jul 2023 | CNY | 13.38 | 13.38 | 13.18 | 13.22 | 13.22 | -0.04 (-0.30%) | 1,577,190 |
| 7 Jul 2023 | CNY | 13.37 | 13.37 | 13.22 | 13.26 | 13.26 | -0.08 (-0.60%) | 596,100 |
| 6 Jul 2023 | CNY | 13.33 | 13.47 | 13.2 | 13.34 | 13.34 | -0.04 (-0.30%) | 1,147,900 |
| 5 Jul 2023 | CNY | 13.47 | 13.52 | 13.29 | 13.38 | 13.38 | -0.14 (-1.04%) | 1,090,960 |
| 4 Jul 2023 | CNY | 13.5 | 13.55 | 13.33 | 13.52 | 13.52 | +0.12 (+0.90%) | 1,145,700 |
| 3 Jul 2023 | CNY | 13.28 | 13.59 | 13.28 | 13.4 | 13.4 | +0.15 (+1.13%) | 1,115,490 |
| 30 Jun 2023 | CNY | 13.1 | 13.35 | 13.01 | 13.25 | 13.25 | +0.18 (+1.38%) | 1,382,650 |
| 29 Jun 2023 | CNY | 13.25 | 13.25 | 13 | 13.07 | 13.07 | +0.01 (+0.08%) | 1,148,550 |
| 28 Jun 2023 | CNY | 13.05 | 13.18 | 12.78 | 13.06 | 13.06 | -0.04 (-0.31%) | 2,156,900 |
| 27 Jun 2023 | CNY | 12.9 | 13.12 | 12.83 | 13.1 | 13.1 | +0.2 (+1.55%) | 1,321,050 |
| 26 Jun 2023 | CNY | 13.29 | 13.29 | 12.8 | 12.9 | 12.9 | -0.43 (-3.23%) | 1,469,260 |
| 21 Jun 2023 | CNY | 13.52 | 13.72 | 13.33 | 13.33 | 13.33 | -0.19 (-1.41%) | 1,273,360 |
| 20 Jun 2023 | CNY | 13.77 | 13.78 | 13.48 | 13.52 | 13.52 | -0.25 (-1.82%) | 1,328,500 |
| 19 Jun 2023 | CNY | 14.13 | 14.13 | 13.77 | 13.77 | 13.77 | -0.27 (-1.92%) | 1,585,200 |
| 16 Jun 2023 | CNY | 14.06 | 14.17 | 13.99 | 14.04 | 14.04 | -0.02 (-0.14%) | 994,000 |
| 15 Jun 2023 | CNY | 14.11 | 14.21 | 13.93 | 14.06 | 14.06 | -0.14 (-0.99%) | 1,640,100 |
| 14 Jun 2023 | CNY | 14.37 | 14.58 | 14.13 | 14.2 | 14.2 | -0.21 (-1.46%) | 2,030,580 |
| 13 Jun 2023 | CNY | 14.38 | 14.8 | 14.28 | 14.41 | 14.41 | -0.02 (-0.14%) | 3,165,370 |
| 12 Jun 2023 | CNY | 14.39 | 14.51 | 13.8 | 14.43 | 14.43 | -0.05 (-0.35%) | 3,584,560 |
| 9 Jun 2023 | CNY | 14.3 | 14.78 | 14.01 | 14.48 | 14.48 | +0.36 (+2.55%) | 4,102,520 |
| 8 Jun 2023 | CNY | 13.75 | 14.68 | 13.71 | 14.12 | 14.12 | +0.4 (+2.92%) | 3,171,320 |
| 7 Jun 2023 | CNY | 13.66 | 14 | 13.53 | 13.72 | 13.72 | -0.12 (-0.87%) | 1,486,940 |
| 6 Jun 2023 | CNY | 14.15 | 14.15 | 13.8 | 13.84 | 13.84 | -0.29 (-2.05%) | 1,063,890 |
| 5 Jun 2023 | CNY | 14.14 | 14.23 | 14.06 | 14.13 | 14.13 | +0.04 (+0.28%) | 1,080,670 |
| 2 Jun 2023 | CNY | 14.09 | 14.14 | 14.04 | 14.09 | 14.09 | 0.0 (0.0%) | 1,211,040 |
| 1 Jun 2023 | CNY | 14.52 | 14.52 | 14.01 | 14.09 | 14.09 | 0.0 (0.0%) | 1,457,240 |
