| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 13.2 | 13.36 | 12.99 | 13.33 | 13.33 | +0.02 (+0.15%) | 869,749 |
| 27 Jun 2023 | CNY | 13.18 | 13.36 | 12.98 | 13.31 | 13.31 | +0.3 (+2.31%) | 1,018,150 |
| 26 Jun 2023 | CNY | 13.15 | 13.28 | 12.99 | 13.01 | 13.01 | -0.18 (-1.36%) | 1,320,761 |
| 21 Jun 2023 | CNY | 13.41 | 13.54 | 13.18 | 13.19 | 13.19 | -0.28 (-2.08%) | 1,331,701 |
| 20 Jun 2023 | CNY | 13.45 | 13.62 | 13.3 | 13.47 | 13.47 | -0.08 (-0.59%) | 1,474,374 |
| 19 Jun 2023 | CNY | 13.57 | 13.75 | 13.47 | 13.55 | 13.55 | -0.03 (-0.22%) | 938,603 |
| 16 Jun 2023 | CNY | 13.68 | 13.84 | 13.47 | 13.58 | 13.58 | -0.09 (-0.66%) | 1,394,798 |
| 15 Jun 2023 | CNY | 13.72 | 13.72 | 13.49 | 13.67 | 13.67 | +0.08 (+0.59%) | 1,239,121 |
| 14 Jun 2023 | CNY | 13.64 | 13.79 | 13.3 | 13.59 | 13.59 | +0.05 (+0.37%) | 1,684,014 |
| 13 Jun 2023 | CNY | 13.69 | 13.69 | 13.4 | 13.54 | 13.54 | +0.08 (+0.59%) | 664,233 |
| 12 Jun 2023 | CNY | 13.38 | 13.58 | 13.21 | 13.46 | 13.46 | +0.08 (+0.60%) | 1,366,123 |
| 9 Jun 2023 | CNY | 13.49 | 13.49 | 13.21 | 13.38 | 13.38 | -0.07 (-0.52%) | 1,680,806 |
| 8 Jun 2023 | CNY | 13.61 | 13.77 | 13.36 | 13.45 | 13.45 | -0.16 (-1.18%) | 1,286,702 |
| 7 Jun 2023 | CNY | 13.79 | 14.01 | 13.4 | 13.61 | 13.61 | -0.3 (-2.16%) | 2,546,134 |
| 6 Jun 2023 | CNY | 14.09 | 14.3 | 13.84 | 13.91 | 13.91 | -0.34 (-2.39%) | 1,103,291 |
| 5 Jun 2023 | CNY | 14.27 | 14.44 | 14.16 | 14.25 | 14.25 | -0.01 (-0.07%) | 1,058,351 |
| 2 Jun 2023 | CNY | 14.02 | 14.34 | 14.02 | 14.26 | 14.26 | +0.21 (+1.49%) | 1,177,908 |
| 1 Jun 2023 | CNY | 13.91 | 14.35 | 13.71 | 14.05 | 14.05 | +0.22 (+1.59%) | 1,826,633 |
| 31 May 2023 | CNY | 13.97 | 14 | 13.8 | 13.83 | 13.83 | -0.1 (-0.72%) | 1,274,610 |
| 30 May 2023 | CNY | 14.45 | 14.46 | 13.82 | 13.93 | 13.93 | -0.32 (-2.25%) | 2,456,241 |
| 29 May 2023 | CNY | 14.58 | 14.68 | 14.09 | 14.25 | 14.25 | -0.33 (-2.26%) | 2,085,451 |
| 26 May 2023 | CNY | 14.8 | 14.89 | 14.45 | 14.58 | 14.58 | -0.18 (-1.22%) | 851,443 |
| 25 May 2023 | CNY | 14.97 | 14.97 | 14.52 | 14.76 | 14.76 | -0.14 (-0.94%) | 675,967 |
| 24 May 2023 | CNY | 14.79 | 14.98 | 14.49 | 14.9 | 14.9 | +0.21 (+1.43%) | 726,237 |
| 23 May 2023 | CNY | 14.78 | 14.94 | 14.66 | 14.69 | 14.69 | -0.13 (-0.88%) | 759,525 |
| 22 May 2023 | CNY | 14.63 | 14.86 | 14.5 | 14.82 | 14.82 | +0.19 (+1.30%) | 803,806 |
| 19 May 2023 | CNY | 14.38 | 14.72 | 14.31 | 14.63 | 14.63 | +0.27 (+1.88%) | 721,169 |
| 18 May 2023 | CNY | 14.28 | 14.44 | 14.28 | 14.36 | 14.36 | +0.1 (+0.70%) | 725,969 |
| 17 May 2023 | CNY | 13.95 | 14.26 | 13.89 | 14.26 | 14.26 | +0.38 (+2.74%) | 823,321 |
| 16 May 2023 | CNY | 14.09 | 14.26 | 13.88 | 13.88 | 13.88 | -0.21 (-1.49%) | 852,306 |
