| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 14.38 | 14.44 | 14.17 | 14.39 | 14.39 | -0.06 (-0.42%) | 1,313,980 |
| 6 Jul 2023 | CNY | 14.41 | 14.46 | 14.3 | 14.45 | 14.45 | +0.09 (+0.63%) | 1,117,500 |
| 5 Jul 2023 | CNY | 14.6 | 14.7 | 14.29 | 14.36 | 14.36 | -0.25 (-1.71%) | 2,273,530 |
| 4 Jul 2023 | CNY | 14.6 | 14.71 | 14.53 | 14.61 | 14.61 | +0.02 (+0.14%) | 1,075,500 |
| 3 Jul 2023 | CNY | 14.63 | 14.8 | 14.53 | 14.59 | 14.59 | -0.03 (-0.21%) | 2,136,204 |
| 30 Jun 2023 | CNY | 14.49 | 14.62 | 14.45 | 14.62 | 14.62 | +0.15 (+1.04%) | 2,577,500 |
| 29 Jun 2023 | CNY | 14.15 | 14.52 | 14 | 14.47 | 14.47 | +0.37 (+2.62%) | 3,226,347 |
| 28 Jun 2023 | CNY | 13.87 | 14.21 | 13.61 | 14.1 | 14.1 | +0.25 (+1.81%) | 2,878,300 |
| 27 Jun 2023 | CNY | 13.56 | 13.95 | 13.56 | 13.85 | 13.85 | +0.21 (+1.54%) | 2,299,130 |
| 26 Jun 2023 | CNY | 13.98 | 14.2 | 13.62 | 13.64 | 13.64 | -0.72 (-5.01%) | 2,924,163 |
| 21 Jun 2023 | CNY | 14.58 | 14.6 | 14.3 | 14.36 | 14.36 | -0.1 (-0.69%) | 1,311,457 |
| 20 Jun 2023 | CNY | 14.61 | 14.61 | 14.4 | 14.46 | 14.46 | -0.09 (-0.62%) | 1,057,750 |
| 19 Jun 2023 | CNY | 14.68 | 14.68 | 14.41 | 14.55 | 14.55 | -0.05 (-0.34%) | 1,164,100 |
| 16 Jun 2023 | CNY | 14.66 | 14.68 | 14.5 | 14.6 | 14.6 | +0.02 (+0.14%) | 1,172,750 |
| 15 Jun 2023 | CNY | 14.51 | 14.65 | 14.36 | 14.58 | 14.58 | +0.15 (+1.04%) | 1,562,060 |
| 14 Jun 2023 | CNY | 14.64 | 14.65 | 14.3 | 14.43 | 14.43 | -0.1 (-0.69%) | 1,303,700 |
| 13 Jun 2023 | CNY | 14.2 | 14.61 | 14.12 | 14.53 | 14.53 | +0.3 (+2.11%) | 2,171,297 |
| 12 Jun 2023 | CNY | 13.99 | 14.23 | 13.82 | 14.23 | 14.23 | +0.27 (+1.93%) | 1,359,147 |
| 9 Jun 2023 | CNY | 13.97 | 14.06 | 13.82 | 13.96 | 13.96 | +0.01 (+0.07%) | 1,100,547 |
| 8 Jun 2023 | CNY | 14.07 | 14.17 | 13.92 | 13.95 | 13.95 | -0.15 (-1.06%) | 1,156,830 |
| 7 Jun 2023 | CNY | 14.04 | 14.2 | 14.01 | 14.1 | 14.1 | +0.04 (+0.28%) | 1,510,100 |
| 6 Jun 2023 | CNY | 14.3 | 14.31 | 14.03 | 14.06 | 14.06 | -0.27 (-1.88%) | 1,746,600 |
| 5 Jun 2023 | CNY | 14.47 | 14.51 | 14.19 | 14.33 | 14.33 | -0.22 (-1.51%) | 1,881,500 |
| 2 Jun 2023 | CNY | 14.22 | 14.69 | 14.22 | 14.55 | 14.55 | +0.19 (+1.32%) | 2,191,190 |
| 1 Jun 2023 | CNY | 14.3 | 14.47 | 14.16 | 14.36 | 14.36 | +0.1 (+0.70%) | 1,891,732 |
| 31 May 2023 | CNY | 14.22 | 14.37 | 14.16 | 14.26 | 14.26 | -0.05 (-0.35%) | 1,662,100 |
| 30 May 2023 | CNY | 14.43 | 14.51 | 14.23 | 14.31 | 14.31 | -0.07 (-0.49%) | 1,923,800 |
| 29 May 2023 | CNY | 14.6 | 14.69 | 14.34 | 14.38 | 14.38 | -0.22 (-1.51%) | 3,244,030 |
| 26 May 2023 | CNY | 14.9 | 15.26 | 14.54 | 14.6 | 14.6 | +0.04 (+0.27%) | 7,080,620 |
| 25 May 2023 | CNY | 14.38 | 14.63 | 14.32 | 14.56 | 14.56 | +0.2 (+1.39%) | 2,481,250 |
