| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 12.89 | 12.89 | 12.59 | 12.61 | 12.61 | -0.25 (-1.94%) | 1,137,246 |
| 5 Jul 2023 | CNY | 13.11 | 13.2 | 12.83 | 12.86 | 12.86 | -0.24 (-1.83%) | 1,367,977 |
| 4 Jul 2023 | CNY | 12.9 | 13.49 | 12.73 | 13.1 | 13.1 | +0.13 (+1.00%) | 3,036,041 |
| 3 Jul 2023 | CNY | 12.92 | 13.09 | 12.71 | 12.97 | 12.97 | +0.22 (+1.73%) | 1,381,344 |
| 30 Jun 2023 | CNY | 12.61 | 12.98 | 12.61 | 12.75 | 12.75 | +0.02 (+0.16%) | 1,011,858 |
| 29 Jun 2023 | CNY | 12.67 | 12.81 | 12.6 | 12.73 | 12.73 | +0.1 (+0.79%) | 917,732 |
| 28 Jun 2023 | CNY | 12.83 | 12.83 | 12.57 | 12.63 | 12.63 | -0.17 (-1.33%) | 1,031,643 |
| 27 Jun 2023 | CNY | 12.65 | 12.88 | 12.52 | 12.8 | 12.8 | +0.13 (+1.03%) | 931,131 |
| 26 Jun 2023 | CNY | 12.99 | 12.99 | 12.39 | 12.67 | 12.67 | +0.02 (+0.16%) | 1,457,505 |
| 21 Jun 2023 | CNY | 12.55 | 12.99 | 12.4 | 12.65 | 12.65 | +0.1 (+0.80%) | 1,926,769 |
| 20 Jun 2023 | CNY | 12.7 | 12.76 | 12.55 | 12.55 | 12.55 | -0.16 (-1.26%) | 1,079,856 |
| 19 Jun 2023 | CNY | 12.87 | 12.88 | 12.66 | 12.71 | 12.71 | -0.19 (-1.47%) | 1,592,978 |
| 16 Jun 2023 | CNY | 12.87 | 12.97 | 12.78 | 12.9 | 12.9 | +0.08 (+0.62%) | 1,516,065 |
| 15 Jun 2023 | CNY | 12.9 | 12.91 | 12.73 | 12.82 | 12.82 | -0.06 (-0.47%) | 1,481,914 |
| 14 Jun 2023 | CNY | 12.9 | 13 | 12.78 | 12.88 | 12.88 | +0.03 (+0.23%) | 1,718,463 |
| 13 Jun 2023 | CNY | 13.07 | 13.17 | 12.76 | 12.85 | 12.85 | -0.21 (-1.61%) | 2,072,716 |
| 12 Jun 2023 | CNY | 12.93 | 13.12 | 12.8 | 13.06 | 13.06 | +0.11 (+0.85%) | 1,585,594 |
| 9 Jun 2023 | CNY | 12.54 | 13.3 | 12.54 | 12.95 | 12.95 | +0.24 (+1.89%) | 2,961,025 |
| 8 Jun 2023 | CNY | 13.05 | 13.05 | 12.6 | 12.71 | 12.71 | -0.35 (-2.68%) | 2,150,627 |
| 7 Jun 2023 | CNY | 13.19 | 13.25 | 12.93 | 13.06 | 13.06 | -0.13 (-0.99%) | 1,773,749 |
| 6 Jun 2023 | CNY | 13.63 | 13.65 | 13.08 | 13.19 | 13.19 | -0.34 (-2.51%) | 1,902,235 |
| 5 Jun 2023 | CNY | 13.5 | 13.88 | 13.4 | 13.53 | 13.53 | +0.1 (+0.74%) | 3,192,108 |
| 2 Jun 2023 | CNY | 13.39 | 13.54 | 13.27 | 13.43 | 13.43 | +0.01 (+0.07%) | 1,844,501 |
| 1 Jun 2023 | CNY | 13.34 | 13.55 | 13.08 | 13.42 | 13.42 | +0.08 (+0.60%) | 1,931,959 |
| 31 May 2023 | CNY | 13.55 | 13.79 | 13.33 | 13.34 | 13.34 | -0.21 (-1.55%) | 2,198,651 |
| 30 May 2023 | CNY | 13.82 | 14.14 | 13.38 | 13.55 | 13.55 | -0.27 (-1.95%) | 2,375,022 |
| 29 May 2023 | CNY | 13.8 | 14.02 | 13.72 | 13.82 | 13.82 | +0.01 (+0.07%) | 2,168,071 |
| 26 May 2023 | CNY | 14.22 | 14.37 | 13.81 | 13.81 | 13.81 | -0.47 (-3.29%) | 3,401,678 |
| 25 May 2023 | CNY | 14.29 | 14.69 | 14.1 | 14.28 | 14.28 | -0.28 (-1.92%) | 2,469,518 |
| 24 May 2023 | CNY | 14.97 | 14.97 | 14.19 | 14.56 | 14.56 | -0.53 (-3.51%) | 6,193,855 |
