| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 9.43 | 9.5 | 9.36 | 9.43 | 9.43 | -0.03 (-0.32%) | 7,277,869 |
| 5 Jul 2023 | CNY | 9.62 | 9.65 | 9.44 | 9.46 | 9.46 | -0.16 (-1.66%) | 11,631,089 |
| 4 Jul 2023 | CNY | 9.74 | 9.75 | 9.56 | 9.62 | 9.62 | -0.15 (-1.54%) | 14,840,209 |
| 3 Jul 2023 | CNY | 9.77 | 9.86 | 9.68 | 9.77 | 9.77 | +0.05 (+0.51%) | 15,565,852 |
| 30 Jun 2023 | CNY | 9.78 | 9.84 | 9.67 | 9.72 | 9.72 | -0.07 (-0.72%) | 16,347,211 |
| 29 Jun 2023 | CNY | 9.6 | 9.84 | 9.57 | 9.79 | 9.79 | +0.16 (+1.66%) | 19,231,935 |
| 28 Jun 2023 | CNY | 9.6 | 9.69 | 9.41 | 9.63 | 9.63 | +0.03 (+0.31%) | 17,154,077 |
| 27 Jun 2023 | CNY | 9.34 | 9.64 | 9.32 | 9.6 | 9.6 | +0.24 (+2.56%) | 21,538,299 |
| 26 Jun 2023 | CNY | 9.32 | 9.55 | 9.3 | 9.36 | 9.36 | +0.02 (+0.21%) | 21,073,388 |
| 21 Jun 2023 | CNY | 9.45 | 9.56 | 9.32 | 9.34 | 9.34 | -0.12 (-1.27%) | 16,285,404 |
| 20 Jun 2023 | CNY | 9.6 | 9.67 | 9.44 | 9.46 | 9.46 | -0.1 (-1.05%) | 15,680,248 |
| 19 Jun 2023 | CNY | 9.52 | 9.63 | 9.49 | 9.56 | 9.56 | -0.03 (-0.31%) | 14,582,872 |
| 16 Jun 2023 | CNY | 9.6 | 9.7 | 9.48 | 9.59 | 9.59 | +0.01 (+0.10%) | 12,777,634 |
| 15 Jun 2023 | CNY | 9.42 | 9.67 | 9.36 | 9.58 | 9.58 | +0.17 (+1.81%) | 19,243,074 |
| 14 Jun 2023 | CNY | 9.44 | 9.58 | 9.33 | 9.41 | 9.41 | -0.03 (-0.32%) | 18,904,301 |
| 13 Jun 2023 | CNY | 9.3 | 9.55 | 9.23 | 9.44 | 9.44 | +0.15 (+1.61%) | 24,523,019 |
| 12 Jun 2023 | CNY | 9.02 | 9.4 | 8.99 | 9.29 | 9.29 | +0.25 (+2.77%) | 25,075,397 |
| 9 Jun 2023 | CNY | 8.83 | 9.08 | 8.83 | 9.04 | 9.04 | +0.19 (+2.15%) | 15,209,134 |
| 8 Jun 2023 | CNY | 8.84 | 8.95 | 8.73 | 8.85 | 8.85 | 0.0 (0.0%) | 12,582,615 |
| 7 Jun 2023 | CNY | 8.93 | 9.01 | 8.83 | 8.85 | 8.85 | -0.08 (-0.90%) | 10,907,770 |
| 6 Jun 2023 | CNY | 9.11 | 9.19 | 8.92 | 8.93 | 8.93 | -0.22 (-2.40%) | 14,422,509 |
| 5 Jun 2023 | CNY | 8.96 | 9.19 | 8.91 | 9.15 | 9.15 | +0.17 (+1.89%) | 16,272,446 |
| 2 Jun 2023 | CNY | 9.03 | 9.12 | 8.96 | 8.98 | 8.98 | -0.05 (-0.55%) | 12,143,435 |
| 1 Jun 2023 | CNY | 9.12 | 9.2 | 9.02 | 9.03 | 9.03 | -0.12 (-1.31%) | 14,723,744 |
| 31 May 2023 | CNY | 9.23 | 9.3 | 9.09 | 9.15 | 9.15 | -0.07 (-0.76%) | 14,194,524 |
| 30 May 2023 | CNY | 9.04 | 9.23 | 8.96 | 9.22 | 9.22 | +0.14 (+1.54%) | 20,241,960 |
| 29 May 2023 | CNY | 9.01 | 9.15 | 8.84 | 9.08 | 9.08 | +0.09 (+1.00%) | 17,724,986 |
| 26 May 2023 | CNY | 8.97 | 9.04 | 8.63 | 8.99 | 8.99 | -0.08 (-0.88%) | 25,063,796 |
| 25 May 2023 | CNY | 9.02 | 9.27 | 8.95 | 9.07 | 9.07 | +0.05 (+0.55%) | 20,729,083 |
| 24 May 2023 | CNY | 9.07 | 9.27 | 8.99 | 9.02 | 9.02 | -0.1 (-1.10%) | 26,234,122 |
