| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2023 | CNY | 14.61 | 14.7 | 14.4 | 14.52 | 14.52 | -0.06 (-0.41%) | 1,349,312 |
| 20 Jun 2023 | CNY | 14.45 | 14.75 | 14.25 | 14.58 | 14.58 | +0.12 (+0.83%) | 1,075,307 |
| 19 Jun 2023 | CNY | 14.34 | 14.51 | 14.34 | 14.46 | 14.46 | +0.12 (+0.84%) | 694,536 |
| 16 Jun 2023 | CNY | 14.31 | 14.47 | 14.26 | 14.34 | 14.34 | -0.21 (-1.44%) | 715,104 |
| 15 Jun 2023 | CNY | 14.46 | 14.74 | 14.4 | 14.55 | 14.55 | +0.21 (+1.46%) | 1,286,996 |
| 14 Jun 2023 | CNY | 14.49 | 14.49 | 14.29 | 14.34 | 14.34 | -0.16 (-1.10%) | 759,276 |
| 13 Jun 2023 | CNY | 14.27 | 14.74 | 14.26 | 14.5 | 14.5 | +0.18 (+1.26%) | 1,029,208 |
| 12 Jun 2023 | CNY | 14.18 | 14.34 | 14 | 14.32 | 14.32 | +0.23 (+1.63%) | 688,565 |
| 9 Jun 2023 | CNY | 14.15 | 14.19 | 14.01 | 14.09 | 14.09 | -0.08 (-0.56%) | 661,238 |
| 8 Jun 2023 | CNY | 14.25 | 14.46 | 14.11 | 14.17 | 14.17 | -0.1 (-0.70%) | 667,090 |
| 7 Jun 2023 | CNY | 14.12 | 14.31 | 14.03 | 14.27 | 14.27 | +0.15 (+1.06%) | 760,348 |
| 6 Jun 2023 | CNY | 14.62 | 14.66 | 14.09 | 14.12 | 14.12 | -0.5 (-3.42%) | 1,267,754 |
| 5 Jun 2023 | CNY | 14.61 | 14.7 | 14.53 | 14.62 | 14.62 | +0.04 (+0.27%) | 764,753 |
| 2 Jun 2023 | CNY | 14.75 | 14.8 | 14.53 | 14.58 | 14.58 | -0.17 (-1.15%) | 1,262,621 |
| 1 Jun 2023 | CNY | 14.75 | 14.85 | 14.6 | 14.75 | 14.75 | +0.01 (+0.07%) | 909,917 |
| 31 May 2023 | CNY | 14.94 | 14.94 | 14.71 | 14.74 | 14.74 | -0.14 (-0.94%) | 1,026,592 |
| 30 May 2023 | CNY | 15.26 | 15.26 | 14.79 | 14.88 | 14.88 | -0.22 (-1.46%) | 1,188,240 |
| 29 May 2023 | CNY | 15.38 | 15.49 | 15.05 | 15.1 | 15.1 | -0.2 (-1.31%) | 2,004,325 |
| 26 May 2023 | CNY | 16.09 | 16.09 | 15.3 | 15.3 | 15.3 | -0.88 (-5.44%) | 4,137,556 |
| 25 May 2023 | CNY | 15.48 | 16.18 | 15.35 | 16.18 | 16.18 | +0.88 (+5.75%) | 6,482,013 |
| 24 May 2023 | CNY | 14.7 | 15.75 | 14.7 | 15.3 | 15.3 | +0.4 (+2.68%) | 4,270,506 |
| 23 May 2023 | CNY | 14.56 | 15.54 | 14.45 | 14.9 | 14.9 | +0.22 (+1.50%) | 2,485,272 |
| 22 May 2023 | CNY | 14.29 | 14.86 | 14.21 | 14.68 | 14.68 | +0.37 (+2.59%) | 1,374,861 |
| 19 May 2023 | CNY | 14.5 | 14.61 | 14.26 | 14.31 | 14.31 | -0.27 (-1.85%) | 1,313,640 |
| 18 May 2023 | CNY | 13.97 | 14.63 | 13.9 | 14.58 | 14.58 | +0.6 (+4.29%) | 1,815,780 |
| 17 May 2023 | CNY | 13.69 | 14.02 | 13.65 | 13.98 | 13.98 | +0.29 (+2.12%) | 783,578 |
| 16 May 2023 | CNY | 13.83 | 13.89 | 13.65 | 13.69 | 13.69 | -0.13 (-0.94%) | 604,018 |
| 15 May 2023 | CNY | 13.61 | 13.82 | 13.55 | 13.82 | 13.82 | +0.29 (+2.14%) | 845,356 |
| 12 May 2023 | CNY | 13.43 | 13.68 | 13.43 | 13.53 | 13.53 | +0.05 (+0.37%) | 534,086 |
| 11 May 2023 | CNY | 13.41 | 13.54 | 13.4 | 13.48 | 13.48 | +0.07 (+0.52%) | 433,927 |
