| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 14.14 | 14.32 | 13.81 | 13.96 | 13.96 | -0.24 (-1.69%) | 5,499,350 |
| 5 Jul 2023 | CNY | 14.34 | 14.44 | 14.04 | 14.2 | 14.2 | -0.04 (-0.28%) | 6,206,951 |
| 4 Jul 2023 | CNY | 13.89 | 14.53 | 13.68 | 14.24 | 14.24 | +0.39 (+2.82%) | 17,713,277 |
| 3 Jul 2023 | CNY | 14.25 | 14.48 | 13.83 | 13.85 | 13.85 | -0.45 (-3.15%) | 10,111,281 |
| 30 Jun 2023 | CNY | 14.39 | 14.6 | 14.2 | 14.3 | 14.3 | -0.17 (-1.17%) | 4,954,146 |
| 29 Jun 2023 | CNY | 14.53 | 14.83 | 14.37 | 14.47 | 14.47 | -0.21 (-1.43%) | 7,095,052 |
| 28 Jun 2023 | CNY | 14.7 | 14.8 | 14.44 | 14.68 | 14.68 | -0.03 (-0.20%) | 5,316,283 |
| 27 Jun 2023 | CNY | 14.38 | 14.85 | 14.01 | 14.71 | 14.71 | +0.49 (+3.45%) | 10,087,776 |
| 26 Jun 2023 | CNY | 14.15 | 14.35 | 14.06 | 14.22 | 14.22 | 0.0 (0.0%) | 6,680,827 |
| 21 Jun 2023 | CNY | 14.01 | 14.68 | 14.01 | 14.22 | 14.22 | -0.12 (-0.84%) | 6,602,300 |
| 20 Jun 2023 | CNY | 14.25 | 14.72 | 13.98 | 14.34 | 14.34 | +0.19 (+1.34%) | 7,870,000 |
| 19 Jun 2023 | CNY | 14.13 | 14.49 | 14.1 | 14.15 | 14.15 | +0.02 (+0.14%) | 8,884,379 |
| 16 Jun 2023 | CNY | 14.64 | 14.8 | 13.99 | 14.13 | 14.13 | -0.48 (-3.29%) | 12,535,986 |
| 15 Jun 2023 | CNY | 14.27 | 14.87 | 14.13 | 14.61 | 14.61 | +0.29 (+2.03%) | 7,457,392 |
| 14 Jun 2023 | CNY | 14.5 | 14.56 | 14.21 | 14.32 | 14.32 | -0.18 (-1.24%) | 4,469,906 |
| 13 Jun 2023 | CNY | 14.72 | 14.73 | 14.44 | 14.5 | 14.5 | -0.15 (-1.02%) | 3,348,373 |
| 12 Jun 2023 | CNY | 14.48 | 14.78 | 14.11 | 14.65 | 14.65 | +0.1 (+0.69%) | 8,469,450 |
| 9 Jun 2023 | CNY | 14.44 | 14.57 | 14.29 | 14.55 | 14.55 | +0.25 (+1.75%) | 5,047,573 |
| 8 Jun 2023 | CNY | 14.18 | 14.42 | 14.14 | 14.3 | 14.3 | 0.0 (0.0%) | 3,788,055 |
| 7 Jun 2023 | CNY | 14.5 | 14.65 | 14.08 | 14.3 | 14.3 | -0.2 (-1.38%) | 5,172,850 |
| 6 Jun 2023 | CNY | 14.96 | 15 | 14.45 | 14.5 | 14.5 | -0.45 (-3.01%) | 6,626,391 |
| 5 Jun 2023 | CNY | 14.5 | 15.12 | 14.4 | 14.95 | 14.95 | +0.45 (+3.10%) | 13,843,972 |
| 2 Jun 2023 | CNY | 14.2 | 14.59 | 14 | 14.5 | 14.5 | +0.4 (+2.84%) | 10,226,279 |
| 1 Jun 2023 | CNY | 13.83 | 14.46 | 13.74 | 14.1 | 14.1 | +0.36 (+2.62%) | 13,625,196 |
| 31 May 2023 | CNY | 13.88 | 13.92 | 13.51 | 13.74 | 13.74 | -0.2 (-1.43%) | 6,864,459 |
| 30 May 2023 | CNY | 13.89 | 14.4 | 13.75 | 13.94 | 13.94 | +0.06 (+0.43%) | 8,060,637 |
| 29 May 2023 | CNY | 14.1 | 14.1 | 13.43 | 13.88 | 13.88 | +0.13 (+0.95%) | 8,796,425 |
| 26 May 2023 | CNY | 13.6 | 14.19 | 13.36 | 13.75 | 13.75 | +0.15 (+1.10%) | 10,825,697 |
| 25 May 2023 | CNY | 13.36 | 13.9 | 13.36 | 13.6 | 13.6 | +0.04 (+0.29%) | 8,100,432 |
| 24 May 2023 | CNY | 13.79 | 13.82 | 13.47 | 13.56 | 13.56 | -0.24 (-1.74%) | 6,895,873 |
