| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 9.98 | 9.99 | 9.89 | 9.93 | 9.93 | -0.06 (-0.60%) | 5,037,200 |
| 3 Jul 2023 | CNY | 9.89 | 10.02 | 9.87 | 9.99 | 9.99 | +0.1 (+1.01%) | 6,629,894 |
| 30 Jun 2023 | CNY | 9.8 | 9.9 | 9.8 | 9.89 | 9.89 | +0.07 (+0.71%) | 4,592,044 |
| 29 Jun 2023 | CNY | 9.81 | 9.86 | 9.79 | 9.82 | 9.82 | -0.04 (-0.41%) | 3,843,470 |
| 28 Jun 2023 | CNY | 9.94 | 9.94 | 9.79 | 9.86 | 9.86 | -0.08 (-0.80%) | 5,359,050 |
| 27 Jun 2023 | CNY | 9.74 | 9.97 | 9.7 | 9.94 | 9.94 | +0.19 (+1.95%) | 6,979,039 |
| 26 Jun 2023 | CNY | 9.82 | 9.82 | 9.7 | 9.75 | 9.75 | -0.12 (-1.22%) | 6,358,072 |
| 21 Jun 2023 | CNY | 9.85 | 9.93 | 9.82 | 9.87 | 9.87 | 0.0 (0.0%) | 4,351,290 |
| 20 Jun 2023 | CNY | 9.91 | 9.94 | 9.85 | 9.87 | 9.87 | -0.05 (-0.50%) | 4,325,006 |
| 19 Jun 2023 | CNY | 10.08 | 10.09 | 9.91 | 9.92 | 9.92 | -0.2 (-1.98%) | 8,367,737 |
| 16 Jun 2023 | CNY | 10.1 | 10.2 | 10.08 | 10.12 | 10.12 | -0.04 (-0.39%) | 5,298,470 |
| 15 Jun 2023 | CNY | 10.2 | 10.22 | 10.01 | 10.16 | 10.16 | 0.0 (0.0%) | 7,353,885 |
| 14 Jun 2023 | CNY | 10.09 | 10.27 | 10.08 | 10.16 | 10.16 | +0.09 (+0.89%) | 6,488,121 |
| 13 Jun 2023 | CNY | 10.03 | 10.12 | 10.02 | 10.07 | 10.07 | +0.01 (+0.10%) | 3,242,007 |
| 12 Jun 2023 | CNY | 10.12 | 10.13 | 10.02 | 10.06 | 10.06 | -0.06 (-0.59%) | 4,253,877 |
| 9 Jun 2023 | CNY | 10.12 | 10.18 | 10.05 | 10.12 | 10.12 | -0.03 (-0.30%) | 5,402,853 |
| 8 Jun 2023 | CNY | 10.14 | 10.18 | 10 | 10.15 | 10.15 | 0.0 (0.0%) | 5,403,651 |
| 7 Jun 2023 | CNY | 10.05 | 10.18 | 10.05 | 10.15 | 10.15 | +0.13 (+1.30%) | 5,888,186 |
| 6 Jun 2023 | CNY | 10.14 | 10.19 | 10.02 | 10.02 | 10.02 | -0.12 (-1.18%) | 5,011,121 |
| 5 Jun 2023 | CNY | 10.15 | 10.28 | 10.1 | 10.14 | 10.14 | +0.01 (+0.10%) | 6,486,618 |
| 2 Jun 2023 | CNY | 9.99 | 10.19 | 9.99 | 10.13 | 10.13 | +0.16 (+1.60%) | 5,922,100 |
| 1 Jun 2023 | CNY | 9.95 | 10.04 | 9.9 | 9.97 | 9.97 | 0.0 (0.0%) | 4,487,387 |
| 31 May 2023 | CNY | 9.88 | 10.1 | 9.85 | 9.97 | 9.97 | +0.09 (+0.91%) | 5,911,069 |
| 30 May 2023 | CNY | 9.89 | 9.93 | 9.7 | 9.88 | 9.88 | -0.01 (-0.10%) | 8,202,739 |
| 29 May 2023 | CNY | 10.08 | 10.15 | 9.88 | 9.89 | 9.89 | -0.19 (-1.88%) | 7,238,237 |
| 26 May 2023 | CNY | 10.05 | 10.16 | 9.91 | 10.08 | 10.08 | +0.08 (+0.80%) | 6,826,751 |
| 25 May 2023 | CNY | 9.99 | 10.05 | 9.89 | 10 | 10 | 0.0 (0.0%) | 6,334,050 |
| 24 May 2023 | CNY | 10.09 | 10.09 | 9.95 | 10 | 10 | -0.14 (-1.38%) | 6,257,837 |
| 23 May 2023 | CNY | 10.22 | 10.28 | 10.09 | 10.14 | 10.14 | -0.12 (-1.17%) | 6,737,706 |
| 22 May 2023 | CNY | 10.2 | 10.29 | 10.18 | 10.26 | 10.26 | -0.02 (-0.19%) | 5,872,064 |
