| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 12.15 | 12.49 | 12.15 | 12.41 | 12.41 | +0.26 (+2.14%) | 3,230,100 |
| 26 Jun 2023 | CNY | 12.26 | 12.38 | 12.04 | 12.15 | 12.15 | -0.25 (-2.02%) | 3,700,288 |
| 21 Jun 2023 | CNY | 12.53 | 12.72 | 12.39 | 12.4 | 12.4 | -0.16 (-1.27%) | 3,513,950 |
| 20 Jun 2023 | CNY | 12.7 | 12.8 | 12.55 | 12.56 | 12.56 | -0.22 (-1.72%) | 3,242,297 |
| 19 Jun 2023 | CNY | 13 | 13.01 | 12.76 | 12.78 | 12.78 | -0.29 (-2.22%) | 4,503,661 |
| 16 Jun 2023 | CNY | 13.25 | 13.28 | 13.04 | 13.07 | 13.07 | -0.19 (-1.43%) | 3,327,139 |
| 15 Jun 2023 | CNY | 13.37 | 13.42 | 13.03 | 13.26 | 13.26 | -0.19 (-1.41%) | 5,580,272 |
| 14 Jun 2023 | CNY | 13.03 | 13.56 | 13 | 13.45 | 13.45 | +0.41 (+3.14%) | 5,611,258 |
| 13 Jun 2023 | CNY | 13.06 | 13.11 | 12.82 | 13.04 | 13.04 | +0.03 (+0.23%) | 3,100,603 |
| 12 Jun 2023 | CNY | 13.03 | 13.2 | 12.69 | 13.01 | 13.01 | -0.03 (-0.23%) | 5,848,349 |
| 9 Jun 2023 | CNY | 13.37 | 13.49 | 13.01 | 13.04 | 13.04 | -0.26 (-1.95%) | 4,943,097 |
| 8 Jun 2023 | CNY | 13.36 | 13.73 | 13.17 | 13.3 | 13.3 | +0.12 (+0.91%) | 8,273,096 |
| 7 Jun 2023 | CNY | 12.99 | 13.2 | 12.99 | 13.18 | 13.18 | +0.15 (+1.15%) | 2,346,460 |
| 6 Jun 2023 | CNY | 13.3 | 13.3 | 13.02 | 13.03 | 13.03 | -0.29 (-2.18%) | 3,365,916 |
| 5 Jun 2023 | CNY | 12.99 | 13.36 | 12.86 | 13.32 | 13.32 | +0.33 (+2.54%) | 5,221,778 |
| 2 Jun 2023 | CNY | 12.62 | 13.1 | 12.6 | 12.99 | 12.99 | +0.39 (+3.10%) | 6,281,225 |
| 1 Jun 2023 | CNY | 12.65 | 12.83 | 12.43 | 12.6 | 12.6 | +0.05 (+0.40%) | 3,252,514 |
| 31 May 2023 | CNY | 12.48 | 12.8 | 12.3 | 12.55 | 12.55 | +0.15 (+1.21%) | 4,410,498 |
| 30 May 2023 | CNY | 12.56 | 12.59 | 12.24 | 12.4 | 12.4 | -0.19 (-1.51%) | 3,679,700 |
| 29 May 2023 | CNY | 12.87 | 13 | 12.56 | 12.59 | 12.59 | -0.25 (-1.95%) | 3,960,432 |
| 26 May 2023 | CNY | 12.69 | 13.03 | 12.52 | 12.84 | 12.84 | +0.16 (+1.26%) | 4,002,352 |
| 25 May 2023 | CNY | 12.84 | 12.9 | 12.52 | 12.68 | 12.68 | -0.16 (-1.25%) | 5,281,037 |
| 24 May 2023 | CNY | 13.2 | 13.2 | 12.8 | 12.84 | 12.84 | -0.44 (-3.31%) | 6,470,860 |
| 23 May 2023 | CNY | 13.24 | 13.69 | 13.09 | 13.28 | 13.28 | -0.03 (-0.23%) | 7,307,444 |
| 22 May 2023 | CNY | 13.37 | 13.6 | 12.98 | 13.31 | 13.31 | +0.03 (+0.23%) | 4,630,834 |
| 19 May 2023 | CNY | 13.23 | 13.46 | 12.94 | 13.28 | 13.28 | +0.08 (+0.61%) | 5,607,526 |
| 18 May 2023 | CNY | 13.25 | 13.39 | 13.04 | 13.2 | 13.2 | -0.1 (-0.75%) | 4,122,584 |
| 17 May 2023 | CNY | 13.2 | 13.32 | 13.14 | 13.3 | 13.3 | +0.02 (+0.15%) | 3,436,412 |
| 16 May 2023 | CNY | 13.5 | 13.54 | 13.16 | 13.28 | 13.28 | -0.19 (-1.41%) | 3,753,305 |
| 15 May 2023 | CNY | 13.56 | 13.7 | 13.24 | 13.47 | 13.47 | -0.11 (-0.81%) | 4,943,910 |
