| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 14.07 | 14.18 | 13.8 | 13.85 | 13.85 | -0.15 (-1.07%) | 2,140,535 |
| 7 Jul 2023 | CNY | 14.1 | 14.22 | 13.92 | 14 | 14 | -0.16 (-1.13%) | 2,433,422 |
| 6 Jul 2023 | CNY | 14.22 | 14.36 | 14.12 | 14.16 | 14.16 | -0.05 (-0.35%) | 2,056,355 |
| 5 Jul 2023 | CNY | 14.52 | 14.55 | 14.16 | 14.21 | 14.21 | -0.27 (-1.86%) | 3,071,747 |
| 4 Jul 2023 | CNY | 14.56 | 14.65 | 14.38 | 14.48 | 14.48 | -0.05 (-0.34%) | 2,720,690 |
| 3 Jul 2023 | CNY | 14.8 | 14.96 | 14.45 | 14.53 | 14.53 | +0.02 (+0.14%) | 4,090,705 |
| 30 Jun 2023 | CNY | 14.2 | 14.74 | 14.13 | 14.51 | 14.51 | +0.34 (+2.40%) | 5,256,237 |
| 29 Jun 2023 | CNY | 13.85 | 14.44 | 13.82 | 14.17 | 14.17 | +0.32 (+2.31%) | 5,651,659 |
| 28 Jun 2023 | CNY | 13.9 | 13.91 | 13.15 | 13.85 | 13.85 | 0.0 (0.0%) | 4,726,346 |
| 27 Jun 2023 | CNY | 13.69 | 14 | 13.66 | 13.85 | 13.85 | +0.18 (+1.32%) | 3,119,560 |
| 26 Jun 2023 | CNY | 14.15 | 14.26 | 13.66 | 13.67 | 13.67 | -0.55 (-3.87%) | 5,310,206 |
| 21 Jun 2023 | CNY | 14.3 | 14.5 | 14.2 | 14.22 | 14.22 | -0.12 (-0.84%) | 5,049,715 |
| 20 Jun 2023 | CNY | 13.67 | 14.58 | 13.65 | 14.34 | 14.34 | +0.64 (+4.67%) | 10,592,173 |
| 19 Jun 2023 | CNY | 13.55 | 13.8 | 13.46 | 13.7 | 13.7 | +0.18 (+1.33%) | 4,156,756 |
| 16 Jun 2023 | CNY | 13.5 | 13.71 | 13.37 | 13.52 | 13.52 | +0.07 (+0.52%) | 2,537,982 |
| 15 Jun 2023 | CNY | 13.46 | 13.49 | 13.27 | 13.45 | 13.45 | 0.0 (0.0%) | 2,707,586 |
| 14 Jun 2023 | CNY | 13.58 | 13.58 | 13.35 | 13.45 | 13.45 | -0.18 (-1.32%) | 2,984,162 |
| 13 Jun 2023 | CNY | 13.35 | 13.77 | 13.3 | 13.63 | 13.63 | +0.23 (+1.72%) | 3,248,598 |
| 12 Jun 2023 | CNY | 13.62 | 13.73 | 13.38 | 13.4 | 13.4 | -0.21 (-1.54%) | 2,862,821 |
| 9 Jun 2023 | CNY | 13.43 | 13.68 | 13.32 | 13.61 | 13.61 | +0.17 (+1.26%) | 2,580,264 |
| 8 Jun 2023 | CNY | 13.46 | 13.49 | 13.29 | 13.44 | 13.44 | -0.06 (-0.44%) | 2,164,393 |
| 7 Jun 2023 | CNY | 13.5 | 13.56 | 13.36 | 13.5 | 13.5 | +0.08 (+0.60%) | 2,092,820 |
| 6 Jun 2023 | CNY | 13.65 | 13.88 | 13.4 | 13.42 | 13.42 | -0.39 (-2.82%) | 3,486,958 |
| 5 Jun 2023 | CNY | 13.76 | 13.93 | 13.69 | 13.81 | 13.81 | 0.0 (0.0%) | 2,644,916 |
| 2 Jun 2023 | CNY | 14.02 | 14.15 | 13.79 | 13.81 | 13.81 | -0.17 (-1.22%) | 3,258,675 |
| 1 Jun 2023 | CNY | 13.82 | 14.14 | 13.79 | 13.98 | 13.98 | +0.08 (+0.58%) | 3,543,429 |
| 31 May 2023 | CNY | 13.83 | 14.08 | 13.75 | 13.9 | 13.9 | +0.04 (+0.29%) | 3,942,006 |
| 30 May 2023 | CNY | 13.67 | 13.88 | 13.59 | 13.86 | 13.86 | +0.09 (+0.65%) | 3,319,815 |
| 29 May 2023 | CNY | 13.76 | 13.99 | 13.67 | 13.77 | 13.77 | -0.02 (-0.15%) | 4,193,671 |
| 26 May 2023 | CNY | 13.68 | 13.92 | 13.49 | 13.79 | 13.79 | +0.13 (+0.95%) | 3,851,179 |
