| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 9.73 | 10.35 | 9.52 | 9.7 | 9.7 | +0.29 (+3.08%) | 35,843,478 |
| 27 Jun 2023 | CNY | 8.58 | 9.41 | 8.58 | 9.41 | 9.41 | +0.86 (+10.06%) | 9,613,530 |
| 26 Jun 2023 | CNY | 8.59 | 8.83 | 8.52 | 8.55 | 8.55 | -0.15 (-1.72%) | 3,431,786 |
| 21 Jun 2023 | CNY | 8.6 | 8.86 | 8.6 | 8.7 | 8.7 | +0.04 (+0.46%) | 3,428,410 |
| 20 Jun 2023 | CNY | 8.88 | 8.9 | 8.66 | 8.66 | 8.66 | -0.24 (-2.70%) | 4,362,400 |
| 19 Jun 2023 | CNY | 8.75 | 9.18 | 8.7 | 8.9 | 8.9 | +0.15 (+1.71%) | 8,051,626 |
| 16 Jun 2023 | CNY | 8.56 | 9.03 | 8.56 | 8.75 | 8.75 | +0.26 (+3.06%) | 9,208,946 |
| 15 Jun 2023 | CNY | 8.52 | 8.56 | 8.45 | 8.49 | 8.49 | -0.04 (-0.47%) | 1,375,900 |
| 14 Jun 2023 | CNY | 8.46 | 8.55 | 8.39 | 8.53 | 8.53 | +0.07 (+0.83%) | 1,648,300 |
| 13 Jun 2023 | CNY | 8.4 | 8.5 | 8.38 | 8.46 | 8.46 | +0.02 (+0.24%) | 1,940,480 |
| 12 Jun 2023 | CNY | 8.29 | 8.52 | 8.18 | 8.44 | 8.44 | +0.15 (+1.81%) | 2,414,100 |
| 9 Jun 2023 | CNY | 8.37 | 8.37 | 8.24 | 8.29 | 8.29 | -0.01 (-0.12%) | 2,028,600 |
| 8 Jun 2023 | CNY | 8.35 | 8.38 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 1,714,200 |
| 7 Jun 2023 | CNY | 8.45 | 8.5 | 8.31 | 8.35 | 8.35 | -0.12 (-1.42%) | 2,395,200 |
| 6 Jun 2023 | CNY | 8.72 | 8.76 | 8.46 | 8.47 | 8.47 | -0.27 (-3.09%) | 2,526,300 |
| 5 Jun 2023 | CNY | 8.72 | 8.79 | 8.67 | 8.74 | 8.74 | +0.02 (+0.23%) | 1,853,800 |
| 2 Jun 2023 | CNY | 8.5 | 8.74 | 8.46 | 8.72 | 8.72 | +0.22 (+2.59%) | 2,748,330 |
| 1 Jun 2023 | CNY | 8.53 | 8.59 | 8.39 | 8.5 | 8.5 | -0.03 (-0.35%) | 2,295,200 |
| 31 May 2023 | CNY | 8.54 | 8.63 | 8.48 | 8.53 | 8.53 | -0.03 (-0.35%) | 1,687,830 |
| 30 May 2023 | CNY | 8.51 | 8.57 | 8.38 | 8.56 | 8.56 | +0.05 (+0.59%) | 2,100,300 |
| 29 May 2023 | CNY | 8.68 | 8.79 | 8.5 | 8.51 | 8.51 | -0.17 (-1.96%) | 2,435,400 |
| 26 May 2023 | CNY | 8.68 | 8.75 | 8.55 | 8.68 | 8.68 | -0.05 (-0.57%) | 1,732,300 |
| 25 May 2023 | CNY | 8.81 | 8.81 | 8.61 | 8.73 | 8.73 | -0.03 (-0.34%) | 2,171,619 |
| 24 May 2023 | CNY | 8.74 | 8.82 | 8.67 | 8.76 | 8.76 | +0.02 (+0.23%) | 1,510,959 |
| 23 May 2023 | CNY | 8.96 | 8.99 | 8.73 | 8.74 | 8.74 | -0.17 (-1.91%) | 2,316,152 |
| 22 May 2023 | CNY | 8.93 | 9 | 8.84 | 8.91 | 8.91 | -0.03 (-0.34%) | 2,114,900 |
| 19 May 2023 | CNY | 8.92 | 8.98 | 8.82 | 8.94 | 8.94 | +0.01 (+0.11%) | 1,933,100 |
| 18 May 2023 | CNY | 8.98 | 9 | 8.9 | 8.93 | 8.93 | -0.01 (-0.11%) | 1,783,088 |
| 17 May 2023 | CNY | 8.96 | 9.01 | 8.88 | 8.94 | 8.94 | -0.01 (-0.11%) | 2,142,100 |
| 16 May 2023 | CNY | 9.04 | 9.04 | 8.91 | 8.95 | 8.95 | -0.1 (-1.10%) | 1,703,700 |
