| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 13.37 | 13.7 | 13.16 | 13.57 | 13.57 | +0.27 (+2.03%) | 3,428,680 |
| 5 Jul 2023 | CNY | 13.54 | 13.65 | 13.27 | 13.3 | 13.3 | -0.29 (-2.13%) | 2,050,912 |
| 4 Jul 2023 | CNY | 13.5 | 13.71 | 13.42 | 13.59 | 13.59 | +0.13 (+0.97%) | 1,940,295 |
| 3 Jul 2023 | CNY | 13.73 | 13.86 | 13.43 | 13.46 | 13.46 | -0.26 (-1.90%) | 2,341,200 |
| 30 Jun 2023 | CNY | 13.75 | 13.84 | 13.47 | 13.72 | 13.72 | -0.01 (-0.07%) | 2,648,280 |
| 29 Jun 2023 | CNY | 13.28 | 13.75 | 13.01 | 13.73 | 13.73 | +0.5 (+3.78%) | 3,934,240 |
| 28 Jun 2023 | CNY | 13.25 | 13.29 | 12.8 | 13.23 | 13.23 | -0.05 (-0.38%) | 2,866,800 |
| 27 Jun 2023 | CNY | 12.85 | 13.29 | 12.7 | 13.28 | 13.28 | +0.49 (+3.83%) | 3,281,780 |
| 26 Jun 2023 | CNY | 13.27 | 13.4 | 12.76 | 12.79 | 12.79 | -0.52 (-3.91%) | 4,523,604 |
| 21 Jun 2023 | CNY | 13.41 | 13.58 | 13.26 | 13.31 | 13.31 | -0.03 (-0.22%) | 2,227,300 |
| 20 Jun 2023 | CNY | 13.25 | 13.4 | 13.15 | 13.34 | 13.34 | +0.07 (+0.53%) | 2,199,940 |
| 19 Jun 2023 | CNY | 13.45 | 13.56 | 13.24 | 13.27 | 13.27 | -0.19 (-1.41%) | 2,763,340 |
| 16 Jun 2023 | CNY | 13.3 | 13.59 | 13.28 | 13.46 | 13.46 | +0.15 (+1.13%) | 2,578,100 |
| 15 Jun 2023 | CNY | 13.18 | 13.4 | 13.15 | 13.31 | 13.31 | +0.11 (+0.83%) | 2,150,100 |
| 14 Jun 2023 | CNY | 13.72 | 13.75 | 13.18 | 13.2 | 13.2 | -0.52 (-3.79%) | 4,198,976 |
| 13 Jun 2023 | CNY | 13.42 | 13.76 | 13.39 | 13.72 | 13.72 | +0.33 (+2.46%) | 4,083,900 |
| 12 Jun 2023 | CNY | 13 | 13.49 | 13 | 13.39 | 13.39 | +0.22 (+1.67%) | 3,255,400 |
| 9 Jun 2023 | CNY | 13.02 | 13.37 | 13 | 13.17 | 13.17 | +0.02 (+0.15%) | 3,567,200 |
| 8 Jun 2023 | CNY | 13.4 | 13.59 | 13.05 | 13.15 | 13.15 | -0.33 (-2.45%) | 4,485,656 |
| 7 Jun 2023 | CNY | 13.35 | 13.98 | 13.31 | 13.48 | 13.48 | +0.2 (+1.51%) | 6,384,396 |
| 6 Jun 2023 | CNY | 13.47 | 14.5 | 13.22 | 13.28 | 13.28 | -0.3 (-2.21%) | 8,682,992 |
| 5 Jun 2023 | CNY | 13.09 | 14.22 | 13.06 | 13.58 | 13.58 | +0.49 (+3.74%) | 8,694,828 |
| 2 Jun 2023 | CNY | 13.41 | 13.41 | 12.94 | 13.09 | 13.09 | -0.34 (-2.53%) | 7,949,196 |
| 1 Jun 2023 | CNY | 13.76 | 13.9 | 13.41 | 13.43 | 13.43 | -0.49 (-3.52%) | 8,741,952 |
| 31 May 2023 | CNY | 14.47 | 14.47 | 13.66 | 13.92 | 13.92 | -1.03 (-6.89%) | 15,381,619 |
| 30 May 2023 | CNY | 14.67 | 15.81 | 13.89 | 14.95 | 14.95 | +0.58 (+4.04%) | 23,441,281 |
| 29 May 2023 | CNY | 12.97 | 14.37 | 12.91 | 14.37 | 14.37 | +1.31 (+10.03%) | 8,372,919 |
| 26 May 2023 | CNY | 13.02 | 13.08 | 12.88 | 13.06 | 13.06 | -0.03 (-0.23%) | 648,028 |
| 25 May 2023 | CNY | 12.9 | 13.13 | 12.86 | 13.09 | 13.09 | +0.1 (+0.77%) | 1,178,580 |
| 24 May 2023 | CNY | 12.82 | 13.03 | 12.61 | 12.99 | 12.99 | +0.2 (+1.56%) | 1,091,800 |
