| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 14.2 | 13.7 | 13.75 | 14.06 | 14.06 | +0.38 (+2.78%) | 1,875,770 |
| 29 Jun 2023 | CNY | 13.82 | 13.6 | 13.71 | 13.68 | 13.68 | +0.01 (+0.07%) | 939,300 |
| 28 Jun 2023 | CNY | 13.75 | 13.4 | 13.68 | 13.67 | 13.67 | +0.13 (+0.96%) | 1,581,500 |
| 27 Jun 2023 | CNY | 13.63 | 13.1 | 13.16 | 13.54 | 13.54 | +0.39 (+2.97%) | 1,390,470 |
| 26 Jun 2023 | CNY | 13.31 | 12.91 | 13.31 | 13.15 | 13.15 | -0.75 (-5.40%) | 1,932,830 |
| 21 Jun 2023 | CNY | 14.02 | 13.81 | 13.95 | 13.9 | 13.9 | -0.04 (-0.29%) | 1,311,900 |
| 20 Jun 2023 | CNY | 14.05 | 13.87 | 13.98 | 13.94 | 13.94 | -0.06 (-0.43%) | 1,574,300 |
| 19 Jun 2023 | CNY | 14.25 | 13.9 | 14.21 | 14 | 14 | -0.19 (-1.34%) | 1,321,200 |
| 16 Jun 2023 | CNY | 14.44 | 14.12 | 14.4 | 14.19 | 14.19 | -0.01 (-0.07%) | 1,453,380 |
| 15 Jun 2023 | CNY | 14.35 | 14.15 | 14.35 | 14.2 | 14.2 | -0.14 (-0.98%) | 758,700 |
| 14 Jun 2023 | CNY | 14.4 | 14.2 | 14.38 | 14.34 | 14.34 | -0.02 (-0.14%) | 973,700 |
| 13 Jun 2023 | CNY | 14.52 | 14.28 | 14.38 | 14.36 | 14.36 | -0.02 (-0.14%) | 930,500 |
| 12 Jun 2023 | CNY | 14.48 | 14.22 | 14.25 | 14.38 | 14.38 | -0.02 (-0.14%) | 817,500 |
| 9 Jun 2023 | CNY | 14.65 | 14.25 | 14.64 | 14.4 | 14.4 | -0.14 (-0.96%) | 1,287,200 |
| 8 Jun 2023 | CNY | 14.63 | 14.33 | 14.5 | 14.54 | 14.54 | -0.04 (-0.27%) | 1,338,300 |
| 7 Jun 2023 | CNY | 14.63 | 14.15 | 14.3 | 14.58 | 14.58 | +0.33 (+2.32%) | 1,346,200 |
| 6 Jun 2023 | CNY | 14.52 | 14.22 | 14.48 | 14.25 | 14.25 | -0.29 (-1.99%) | 1,195,260 |
| 5 Jun 2023 | CNY | 14.62 | 14.15 | 14.26 | 14.54 | 14.54 | +0.24 (+1.68%) | 1,911,970 |
| 2 Jun 2023 | CNY | 14.41 | 14.17 | 14.2 | 14.3 | 14.3 | +0.11 (+0.78%) | 1,559,300 |
| 1 Jun 2023 | CNY | 14.55 | 14.07 | 14.21 | 14.19 | 14.19 | -0.08 (-0.56%) | 1,522,200 |
| 31 May 2023 | CNY | 14.44 | 14.19 | 14.31 | 14.27 | 14.27 | +0.01 (+0.07%) | 1,289,900 |
| 30 May 2023 | CNY | 14.43 | 14.16 | 14.28 | 14.26 | 14.26 | -0.14 (-0.97%) | 925,500 |
| 29 May 2023 | CNY | 14.84 | 14.26 | 14.58 | 14.4 | 14.4 | -0.16 (-1.10%) | 1,224,150 |
| 26 May 2023 | CNY | 15 | 14.52 | 15 | 14.56 | 14.56 | -0.37 (-2.48%) | 1,257,200 |
| 25 May 2023 | CNY | 15.04 | 14.7 | 15.01 | 14.93 | 14.93 | -0.12 (-0.80%) | 1,421,670 |
| 24 May 2023 | CNY | 15.29 | 14.96 | 15.21 | 15.05 | 15.05 | -0.23 (-1.51%) | 1,716,770 |
| 23 May 2023 | CNY | 15.54 | 15.2 | 15.4 | 15.28 | 15.28 | 0.0 (0.0%) | 1,324,880 |
| 22 May 2023 | CNY | 15.37 | 15.08 | 15.36 | 15.28 | 15.28 | -0.07 (-0.46%) | 1,107,300 |
| 19 May 2023 | CNY | 15.5 | 15.2 | 15.49 | 15.35 | 15.35 | -0.09 (-0.58%) | 1,090,300 |
| 18 May 2023 | CNY | 15.56 | 15.34 | 15.41 | 15.44 | 15.44 | 0.0 (0.0%) | 1,015,800 |
