| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 14.85 | 14.98 | 14.74 | 14.85 | 14.85 | -0.05 (-0.34%) | 1,602,400 |
| 5 Jul 2023 | CNY | 14.99 | 15.15 | 14.82 | 14.9 | 14.9 | -0.09 (-0.60%) | 2,356,340 |
| 4 Jul 2023 | CNY | 14.61 | 15 | 14.6 | 14.99 | 14.99 | +0.31 (+2.11%) | 3,149,830 |
| 3 Jul 2023 | CNY | 14.94 | 15.1 | 14.52 | 14.68 | 14.68 | -0.3 (-2.00%) | 3,898,647 |
| 30 Jun 2023 | CNY | 14.7 | 15.07 | 14.7 | 14.98 | 14.98 | +0.25 (+1.70%) | 2,566,500 |
| 29 Jun 2023 | CNY | 14.58 | 14.9 | 14.49 | 14.73 | 14.73 | +0.15 (+1.03%) | 2,173,020 |
| 28 Jun 2023 | CNY | 14.71 | 14.76 | 14.32 | 14.58 | 14.58 | -0.1 (-0.68%) | 1,701,930 |
| 27 Jun 2023 | CNY | 14.28 | 14.7 | 14.28 | 14.68 | 14.68 | +0.37 (+2.59%) | 2,246,040 |
| 26 Jun 2023 | CNY | 14.51 | 14.75 | 14.18 | 14.31 | 14.31 | -0.19 (-1.31%) | 3,797,590 |
| 21 Jun 2023 | CNY | 14.6 | 14.88 | 14.5 | 14.5 | 14.5 | -0.16 (-1.09%) | 1,635,562 |
| 20 Jun 2023 | CNY | 15.09 | 15.09 | 14.63 | 14.66 | 14.66 | -0.15 (-1.01%) | 2,026,326 |
| 19 Jun 2023 | CNY | 14.68 | 15.15 | 14.68 | 14.81 | 14.81 | +0.11 (+0.75%) | 3,188,460 |
| 16 Jun 2023 | CNY | 15.24 | 15.35 | 14.52 | 14.7 | 14.7 | -0.42 (-2.78%) | 5,059,040 |
| 15 Jun 2023 | CNY | 14.75 | 15.17 | 14.38 | 15.12 | 15.12 | +0.53 (+3.63%) | 5,289,090 |
| 14 Jun 2023 | CNY | 14.39 | 14.74 | 14.2 | 14.59 | 14.59 | +0.24 (+1.67%) | 3,997,320 |
| 13 Jun 2023 | CNY | 14.18 | 14.6 | 14.07 | 14.35 | 14.35 | +0.21 (+1.49%) | 3,480,880 |
| 12 Jun 2023 | CNY | 13.99 | 14.34 | 13.88 | 14.14 | 14.14 | +0.11 (+0.78%) | 3,351,210 |
| 9 Jun 2023 | CNY | 14.51 | 15.1 | 14.03 | 14.03 | 14.03 | -0.47 (-3.24%) | 4,144,780 |
| 8 Jun 2023 | CNY | 14.6 | 14.77 | 14.29 | 14.5 | 14.5 | -0.16 (-1.09%) | 2,757,540 |
| 7 Jun 2023 | CNY | 14.2 | 14.78 | 14.2 | 14.66 | 14.66 | +0.11 (+0.76%) | 3,426,210 |
| 6 Jun 2023 | CNY | 14.37 | 14.64 | 14.31 | 14.55 | 14.55 | +0.09 (+0.62%) | 3,157,680 |
| 5 Jun 2023 | CNY | 14.07 | 14.7 | 13.93 | 14.46 | 14.46 | +0.39 (+2.77%) | 5,574,160 |
| 2 Jun 2023 | CNY | 14.07 | 14.3 | 13.82 | 14.07 | 14.07 | +0.12 (+0.86%) | 3,000,890 |
| 1 Jun 2023 | CNY | 13.85 | 14.08 | 13.76 | 13.95 | 13.95 | +0.08 (+0.58%) | 2,090,200 |
| 31 May 2023 | CNY | 13.72 | 14.05 | 13.6 | 13.87 | 13.87 | 0.0 (0.0%) | 2,944,360 |
| 30 May 2023 | CNY | 13.99 | 14.15 | 13.82 | 13.87 | 13.87 | -0.16 (-1.14%) | 4,582,100 |
| 29 May 2023 | CNY | 14.06 | 14.35 | 14 | 14.03 | 14.03 | -0.23 (-1.61%) | 3,981,880 |
| 26 May 2023 | CNY | 14.02 | 14.55 | 14.02 | 14.26 | 14.26 | +0.07 (+0.49%) | 5,574,721 |
| 25 May 2023 | CNY | 14.85 | 14.85 | 14.06 | 14.19 | 14.19 | -1.06 (-6.95%) | 10,808,271 |
| 24 May 2023 | CNY | 14.39 | 15.3 | 14.16 | 15.25 | 15.25 | +0.68 (+4.67%) | 13,431,370 |
