| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 12.36 | 12.43 | 12.01 | 12.11 | 12.11 | -0.29 (-2.34%) | 3,438,452 |
| 4 Jul 2023 | CNY | 12.19 | 12.8 | 11.97 | 12.4 | 12.4 | +0.3 (+2.48%) | 5,798,699 |
| 3 Jul 2023 | CNY | 12.16 | 12.39 | 11.97 | 12.1 | 12.1 | -0.22 (-1.79%) | 4,552,622 |
| 30 Jun 2023 | CNY | 12.35 | 12.35 | 11.98 | 12.32 | 12.32 | +0.1 (+0.82%) | 4,846,132 |
| 29 Jun 2023 | CNY | 13.3 | 13.42 | 12.17 | 12.22 | 12.22 | -1.08 (-8.12%) | 9,553,504 |
| 28 Jun 2023 | CNY | 13.38 | 13.49 | 13.12 | 13.3 | 13.3 | -0.02 (-0.15%) | 3,092,666 |
| 27 Jun 2023 | CNY | 12.94 | 13.37 | 12.92 | 13.32 | 13.32 | +0.43 (+3.34%) | 2,615,290 |
| 26 Jun 2023 | CNY | 13.3 | 13.51 | 12.85 | 12.89 | 12.89 | -0.5 (-3.73%) | 2,830,538 |
| 21 Jun 2023 | CNY | 13.56 | 13.88 | 13.38 | 13.39 | 13.39 | -0.13 (-0.96%) | 3,620,333 |
| 20 Jun 2023 | CNY | 13.39 | 13.88 | 13.39 | 13.52 | 13.52 | +0.04 (+0.30%) | 4,617,697 |
| 19 Jun 2023 | CNY | 13.14 | 13.77 | 13.08 | 13.48 | 13.48 | +0.36 (+2.74%) | 4,812,487 |
| 16 Jun 2023 | CNY | 13.29 | 13.55 | 13.1 | 13.12 | 13.12 | -0.09 (-0.68%) | 3,198,041 |
| 15 Jun 2023 | CNY | 13.08 | 13.27 | 12.94 | 13.21 | 13.21 | +0.09 (+0.69%) | 3,438,119 |
| 14 Jun 2023 | CNY | 13.33 | 13.53 | 13.1 | 13.12 | 13.12 | -0.31 (-2.31%) | 4,311,669 |
| 13 Jun 2023 | CNY | 13.66 | 13.83 | 13.3 | 13.43 | 13.43 | -0.23 (-1.68%) | 3,722,104 |
| 12 Jun 2023 | CNY | 14.08 | 14.08 | 13.49 | 13.66 | 13.66 | -0.34 (-2.43%) | 5,088,854 |
| 9 Jun 2023 | CNY | 12.65 | 14.08 | 12.56 | 14 | 14 | +1.35 (+10.67%) | 9,416,373 |
| 8 Jun 2023 | CNY | 12.68 | 12.9 | 12.61 | 12.65 | 12.65 | -0.12 (-0.94%) | 2,148,237 |
| 7 Jun 2023 | CNY | 12.61 | 13.01 | 12.56 | 12.77 | 12.77 | +0.16 (+1.27%) | 2,230,133 |
| 6 Jun 2023 | CNY | 13.2 | 13.22 | 12.61 | 12.61 | 12.61 | -0.46 (-3.52%) | 3,198,590 |
| 5 Jun 2023 | CNY | 12.99 | 13.13 | 12.71 | 13.07 | 13.07 | +0.11 (+0.85%) | 3,041,826 |
| 2 Jun 2023 | CNY | 12.77 | 13.04 | 12.7 | 12.96 | 12.96 | +0.19 (+1.49%) | 2,733,737 |
| 1 Jun 2023 | CNY | 12.68 | 13.16 | 12.62 | 12.77 | 12.77 | -0.05 (-0.39%) | 3,870,164 |
| 31 May 2023 | CNY | 13 | 13.06 | 12.67 | 12.82 | 12.82 | -0.1 (-0.77%) | 2,416,408 |
| 30 May 2023 | CNY | 13.28 | 13.55 | 12.61 | 12.92 | 12.92 | -0.29 (-2.20%) | 5,042,120 |
| 29 May 2023 | CNY | 13.4 | 13.63 | 13.17 | 13.21 | 13.21 | -0.2 (-1.49%) | 1,994,826 |
| 26 May 2023 | CNY | 13.31 | 13.65 | 13.29 | 13.41 | 13.41 | -0.09 (-0.67%) | 2,351,797 |
| 25 May 2023 | CNY | 13.23 | 13.9 | 13.23 | 13.5 | 13.5 | +0.16 (+1.20%) | 4,750,369 |
| 24 May 2023 | CNY | 13.42 | 13.57 | 13.07 | 13.34 | 13.34 | -0.16 (-1.19%) | 4,691,242 |
| 23 May 2023 | CNY | 13.2 | 13.93 | 13.09 | 13.5 | 13.5 | +0.41 (+3.13%) | 8,156,560 |
