| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 8.61 | 8.69 | 8.43 | 8.49 | 8.49 | -0.14 (-1.62%) | 20,850,092 |
| 4 Jul 2023 | CNY | 8.62 | 8.68 | 8.53 | 8.63 | 8.63 | 0.0 (0.0%) | 20,278,182 |
| 3 Jul 2023 | CNY | 8.44 | 8.65 | 8.38 | 8.63 | 8.63 | +0.22 (+2.62%) | 22,428,447 |
| 30 Jun 2023 | CNY | 8.28 | 8.53 | 8.23 | 8.41 | 8.41 | +0.14 (+1.69%) | 20,952,105 |
| 29 Jun 2023 | CNY | 8.33 | 8.44 | 8.22 | 8.27 | 8.27 | -0.09 (-1.08%) | 19,542,832 |
| 28 Jun 2023 | CNY | 8.3 | 8.38 | 8.14 | 8.36 | 8.36 | +0.04 (+0.48%) | 15,805,372 |
| 27 Jun 2023 | CNY | 8.23 | 8.45 | 8.21 | 8.32 | 8.32 | +0.09 (+1.09%) | 22,338,106 |
| 26 Jun 2023 | CNY | 8.45 | 8.45 | 8.16 | 8.23 | 8.23 | -0.23 (-2.72%) | 19,197,519 |
| 21 Jun 2023 | CNY | 8.61 | 8.64 | 8.43 | 8.46 | 8.46 | -0.18 (-2.08%) | 15,882,925 |
| 20 Jun 2023 | CNY | 8.78 | 8.82 | 8.61 | 8.64 | 8.64 | -0.12 (-1.37%) | 13,728,850 |
| 19 Jun 2023 | CNY | 8.9 | 9.09 | 8.72 | 8.76 | 8.76 | -0.13 (-1.46%) | 26,355,757 |
| 16 Jun 2023 | CNY | 8.64 | 8.91 | 8.61 | 8.89 | 8.89 | +0.25 (+2.89%) | 26,635,917 |
| 15 Jun 2023 | CNY | 8.68 | 8.76 | 8.55 | 8.64 | 8.64 | -0.04 (-0.46%) | 26,075,262 |
| 14 Jun 2023 | CNY | 8.41 | 8.84 | 8.31 | 8.68 | 8.68 | +0.26 (+3.09%) | 37,253,862 |
| 13 Jun 2023 | CNY | 8.7 | 8.7 | 8.28 | 8.42 | 8.42 | -0.28 (-3.22%) | 46,831,557 |
| 12 Jun 2023 | CNY | 9.02 | 9.02 | 8.61 | 8.7 | 8.7 | -0.28 (-3.12%) | 33,924,467 |
| 9 Jun 2023 | CNY | 8.95 | 9.09 | 8.92 | 8.98 | 8.98 | -0.01 (-0.11%) | 12,839,403 |
| 8 Jun 2023 | CNY | 9.15 | 9.23 | 8.92 | 8.99 | 8.99 | -0.25 (-2.71%) | 27,262,214 |
| 7 Jun 2023 | CNY | 9.18 | 9.51 | 9.17 | 9.24 | 9.24 | +0.04 (+0.43%) | 14,854,192 |
| 6 Jun 2023 | CNY | 9.41 | 9.43 | 9.08 | 9.2 | 9.2 | -0.25 (-2.65%) | 21,274,464 |
| 5 Jun 2023 | CNY | 9.71 | 9.72 | 9.45 | 9.45 | 9.45 | -0.26 (-2.68%) | 18,486,400 |
| 2 Jun 2023 | CNY | 9.56 | 9.73 | 9.56 | 9.71 | 9.71 | +0.08 (+0.83%) | 7,109,300 |
| 1 Jun 2023 | CNY | 9.56 | 9.75 | 9.49 | 9.63 | 9.63 | +0.01 (+0.10%) | 9,648,953 |
| 31 May 2023 | CNY | 9.74 | 9.92 | 9.6 | 9.62 | 9.62 | -0.1 (-1.03%) | 15,273,314 |
| 30 May 2023 | CNY | 9.7 | 9.72 | 9.51 | 9.72 | 9.72 | +0.06 (+0.62%) | 8,548,249 |
| 29 May 2023 | CNY | 9.63 | 9.67 | 9.55 | 9.66 | 9.66 | +0.03 (+0.31%) | 9,740,719 |
| 26 May 2023 | CNY | 9.48 | 9.68 | 9.43 | 9.63 | 9.63 | +0.15 (+1.58%) | 10,167,387 |
| 25 May 2023 | CNY | 9.56 | 9.6 | 9.4 | 9.48 | 9.48 | -0.09 (-0.94%) | 12,911,587 |
| 24 May 2023 | CNY | 9.66 | 9.66 | 9.41 | 9.57 | 9.57 | -0.12 (-1.24%) | 11,143,607 |
| 23 May 2023 | CNY | 9.75 | 9.76 | 9.68 | 9.69 | 9.69 | -0.02 (-0.21%) | 9,910,921 |
