| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 13.78 | 14.13 | 13.71 | 14.11 | 14.11 | +0.31 (+2.25%) | 645,300 |
| 28 Jun 2023 | CNY | 13.76 | 13.82 | 13.42 | 13.8 | 13.8 | +0.04 (+0.29%) | 628,700 |
| 27 Jun 2023 | CNY | 13.47 | 13.82 | 13.32 | 13.76 | 13.76 | +0.35 (+2.61%) | 684,877 |
| 26 Jun 2023 | CNY | 13.65 | 13.73 | 13.38 | 13.41 | 13.41 | -0.21 (-1.54%) | 782,800 |
| 21 Jun 2023 | CNY | 13.64 | 13.74 | 13.52 | 13.62 | 13.62 | -0.02 (-0.15%) | 339,300 |
| 20 Jun 2023 | CNY | 13.69 | 13.75 | 13.55 | 13.64 | 13.64 | -0.06 (-0.44%) | 446,978 |
| 19 Jun 2023 | CNY | 13.78 | 13.93 | 13.63 | 13.7 | 13.7 | -0.08 (-0.58%) | 677,000 |
| 16 Jun 2023 | CNY | 13.84 | 13.99 | 13.76 | 13.78 | 13.78 | -0.06 (-0.43%) | 557,800 |
| 15 Jun 2023 | CNY | 14.09 | 14.09 | 13.82 | 13.84 | 13.84 | -0.26 (-1.84%) | 466,000 |
| 14 Jun 2023 | CNY | 14.15 | 14.23 | 13.91 | 14.1 | 14.1 | -0.06 (-0.42%) | 458,500 |
| 13 Jun 2023 | CNY | 14.05 | 14.33 | 13.98 | 14.16 | 14.16 | +0.1 (+0.71%) | 625,800 |
| 12 Jun 2023 | CNY | 14.06 | 14.12 | 13.58 | 14.06 | 14.06 | +0.18 (+1.30%) | 886,700 |
| 9 Jun 2023 | CNY | 14.05 | 14.15 | 13.79 | 13.88 | 13.88 | -0.22 (-1.56%) | 411,100 |
| 8 Jun 2023 | CNY | 14.09 | 14.26 | 14.04 | 14.1 | 14.1 | -0.04 (-0.28%) | 372,400 |
| 7 Jun 2023 | CNY | 14.11 | 14.25 | 14 | 14.14 | 14.14 | +0.05 (+0.35%) | 641,500 |
| 6 Jun 2023 | CNY | 14.4 | 14.45 | 14.04 | 14.09 | 14.09 | -0.31 (-2.15%) | 474,100 |
| 5 Jun 2023 | CNY | 14.31 | 14.4 | 14.21 | 14.4 | 14.4 | +0.24 (+1.69%) | 485,000 |
| 2 Jun 2023 | CNY | 14.01 | 14.35 | 13.96 | 14.16 | 14.16 | +0.2 (+1.43%) | 576,100 |
| 1 Jun 2023 | CNY | 14.13 | 14.18 | 13.95 | 13.96 | 13.96 | -0.27 (-1.90%) | 627,400 |
| 31 May 2023 | CNY | 14.23 | 14.32 | 14.11 | 14.23 | 14.23 | +0.01 (+0.07%) | 481,800 |
| 30 May 2023 | CNY | 14.29 | 14.29 | 14.03 | 14.22 | 14.22 | -0.07 (-0.49%) | 500,236 |
| 29 May 2023 | CNY | 14.33 | 14.36 | 14.1 | 14.29 | 14.29 | +0.04 (+0.28%) | 605,800 |
| 26 May 2023 | CNY | 14.3 | 14.34 | 14.07 | 14.25 | 14.25 | -0.06 (-0.42%) | 430,900 |
| 25 May 2023 | CNY | 14.41 | 14.41 | 14.02 | 14.31 | 14.31 | -0.09 (-0.63%) | 636,000 |
| 24 May 2023 | CNY | 14.41 | 14.56 | 14.3 | 14.4 | 14.4 | -0.06 (-0.41%) | 588,800 |
| 23 May 2023 | CNY | 14.43 | 14.68 | 14.39 | 14.46 | 14.46 | +0.01 (+0.07%) | 431,900 |
| 22 May 2023 | CNY | 14.43 | 14.76 | 14.43 | 14.45 | 14.45 | +0.02 (+0.14%) | 439,300 |
| 19 May 2023 | CNY | 14.5 | 14.54 | 14.36 | 14.43 | 14.43 | -0.12 (-0.82%) | 391,500 |
| 18 May 2023 | CNY | 14.39 | 14.59 | 14.33 | 14.55 | 14.55 | +0.12 (+0.83%) | 386,800 |
| 17 May 2023 | CNY | 14.22 | 14.47 | 14.2 | 14.43 | 14.43 | +0.13 (+0.91%) | 425,800 |
