| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 13.1 | 13.13 | 12.79 | 12.93 | 12.93 | -0.15 (-1.15%) | 1,437,197 |
| 27 Jun 2023 | CNY | 12.99 | 13.19 | 12.76 | 13.08 | 13.08 | -0.12 (-0.91%) | 3,014,712 |
| 26 Jun 2023 | CNY | 13.5 | 13.76 | 13.19 | 13.2 | 13.2 | +0.34 (+2.64%) | 5,507,288 |
| 21 Jun 2023 | CNY | 13.08 | 13.12 | 12.85 | 12.86 | 12.86 | -0.16 (-1.23%) | 832,198 |
| 20 Jun 2023 | CNY | 13.16 | 13.16 | 13 | 13.02 | 13.02 | -0.14 (-1.06%) | 905,944 |
| 19 Jun 2023 | CNY | 13.2 | 13.23 | 13.08 | 13.16 | 13.16 | -0.03 (-0.23%) | 1,124,029 |
| 16 Jun 2023 | CNY | 13.15 | 13.25 | 13.1 | 13.19 | 13.19 | +0.05 (+0.38%) | 1,219,985 |
| 15 Jun 2023 | CNY | 13.31 | 13.31 | 13.04 | 13.14 | 13.14 | -0.22 (-1.65%) | 1,923,605 |
| 14 Jun 2023 | CNY | 12.95 | 13.76 | 12.95 | 13.36 | 13.36 | +0.34 (+2.61%) | 3,204,868 |
| 13 Jun 2023 | CNY | 13.14 | 13.14 | 12.94 | 13.02 | 13.02 | -0.1 (-0.76%) | 722,399 |
| 12 Jun 2023 | CNY | 13.03 | 13.15 | 12.86 | 13.12 | 13.12 | +0.11 (+0.85%) | 743,570 |
| 9 Jun 2023 | CNY | 13.07 | 13.1 | 12.91 | 13.01 | 13.01 | +0.04 (+0.31%) | 812,029 |
| 8 Jun 2023 | CNY | 13.22 | 13.23 | 12.95 | 12.97 | 12.97 | -0.15 (-1.14%) | 757,362 |
| 7 Jun 2023 | CNY | 13.1 | 13.31 | 13.04 | 13.12 | 13.12 | +0.06 (+0.46%) | 729,316 |
| 6 Jun 2023 | CNY | 13.57 | 13.61 | 13.05 | 13.06 | 13.06 | -0.6 (-4.39%) | 1,440,795 |
| 5 Jun 2023 | CNY | 13.71 | 13.71 | 13.57 | 13.66 | 13.66 | 0.0 (0.0%) | 581,443 |
| 2 Jun 2023 | CNY | 13.6 | 13.71 | 13.57 | 13.66 | 13.66 | +0.06 (+0.44%) | 533,699 |
| 1 Jun 2023 | CNY | 13.67 | 13.85 | 13.6 | 13.6 | 13.6 | -0.06 (-0.44%) | 824,817 |
| 31 May 2023 | CNY | 13.85 | 13.85 | 13.64 | 13.66 | 13.66 | -0.05 (-0.36%) | 745,194 |
| 30 May 2023 | CNY | 13.69 | 13.79 | 13.56 | 13.71 | 13.71 | +0.09 (+0.66%) | 632,490 |
| 29 May 2023 | CNY | 13.78 | 13.79 | 13.57 | 13.62 | 13.62 | -0.11 (-0.80%) | 536,601 |
| 26 May 2023 | CNY | 13.75 | 13.8 | 13.56 | 13.73 | 13.73 | +0.11 (+0.81%) | 877,143 |
| 25 May 2023 | CNY | 13.56 | 13.71 | 13.45 | 13.62 | 13.62 | +0.07 (+0.52%) | 638,933 |
| 24 May 2023 | CNY | 13.57 | 13.71 | 13.46 | 13.55 | 13.55 | -0.04 (-0.29%) | 458,273 |
| 23 May 2023 | CNY | 13.65 | 13.85 | 13.57 | 13.59 | 13.59 | -0.14 (-1.02%) | 726,748 |
| 22 May 2023 | CNY | 13.64 | 13.81 | 13.64 | 13.73 | 13.73 | +0.04 (+0.29%) | 486,718 |
| 19 May 2023 | CNY | 13.8 | 13.81 | 13.65 | 13.69 | 13.69 | -0.11 (-0.80%) | 545,058 |
| 18 May 2023 | CNY | 13.79 | 13.84 | 13.68 | 13.8 | 13.8 | +0.08 (+0.58%) | 700,765 |
| 17 May 2023 | CNY | 13.63 | 13.74 | 13.41 | 13.72 | 13.72 | +0.15 (+1.11%) | 647,493 |
| 16 May 2023 | CNY | 13.61 | 13.66 | 13.48 | 13.57 | 13.57 | 0.0 (0.0%) | 803,631 |
