| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 8.15 | 8.17 | 8.11 | 8.14 | 8.14 | -0.01 (-0.12%) | 3,367,200 |
| 5 Jul 2023 | CNY | 8.15 | 8.17 | 8.1 | 8.15 | 8.15 | -0.02 (-0.24%) | 4,655,300 |
| 4 Jul 2023 | CNY | 8.16 | 8.21 | 8.13 | 8.17 | 8.17 | +0.01 (+0.12%) | 4,005,186 |
| 3 Jul 2023 | CNY | 8.15 | 8.22 | 8.13 | 8.16 | 8.16 | +0.01 (+0.12%) | 5,047,330 |
| 30 Jun 2023 | CNY | 8.13 | 8.17 | 8.11 | 8.15 | 8.15 | +0.04 (+0.49%) | 4,748,051 |
| 29 Jun 2023 | CNY | 8.1 | 8.13 | 8.05 | 8.11 | 8.11 | +0.02 (+0.25%) | 4,288,944 |
| 28 Jun 2023 | CNY | 8.02 | 8.11 | 8 | 8.09 | 8.09 | +0.08 (+1.00%) | 5,708,949 |
| 27 Jun 2023 | CNY | 7.89 | 8.03 | 7.89 | 8.01 | 8.01 | +0.11 (+1.39%) | 4,233,709 |
| 26 Jun 2023 | CNY | 7.88 | 8 | 7.87 | 7.9 | 7.9 | -0.03 (-0.38%) | 4,621,901 |
| 21 Jun 2023 | CNY | 7.99 | 8.04 | 7.93 | 7.93 | 7.93 | -0.07 (-0.88%) | 3,785,401 |
| 20 Jun 2023 | CNY | 8.06 | 8.08 | 7.99 | 8 | 8 | -0.08 (-0.99%) | 3,864,341 |
| 19 Jun 2023 | CNY | 8.13 | 8.14 | 8.06 | 8.08 | 8.08 | -0.05 (-0.62%) | 3,873,500 |
| 16 Jun 2023 | CNY | 8.07 | 8.17 | 8.07 | 8.13 | 8.13 | +0.08 (+0.99%) | 5,776,073 |
| 15 Jun 2023 | CNY | 8.05 | 8.06 | 8.01 | 8.05 | 8.05 | +0.01 (+0.12%) | 4,096,806 |
| 14 Jun 2023 | CNY | 8.01 | 8.04 | 7.97 | 8.04 | 8.04 | +0.05 (+0.63%) | 4,465,601 |
| 13 Jun 2023 | CNY | 8.01 | 8.02 | 7.97 | 7.99 | 7.99 | -0.04 (-0.50%) | 3,397,072 |
| 12 Jun 2023 | CNY | 8.02 | 8.06 | 7.96 | 8.03 | 8.03 | +0.01 (+0.12%) | 3,201,101 |
| 9 Jun 2023 | CNY | 8.05 | 8.06 | 7.98 | 8.02 | 8.02 | 0.0 (0.0%) | 3,358,800 |
| 8 Jun 2023 | CNY | 8.01 | 8.06 | 7.96 | 8.02 | 8.02 | +0.02 (+0.25%) | 3,462,601 |
| 7 Jun 2023 | CNY | 8.01 | 8.05 | 7.97 | 8 | 8 | +0.01 (+0.13%) | 3,399,600 |
| 6 Jun 2023 | CNY | 8.1 | 8.12 | 7.98 | 7.99 | 7.99 | -0.14 (-1.72%) | 4,444,428 |
| 5 Jun 2023 | CNY | 8.11 | 8.16 | 8.1 | 8.13 | 8.13 | -0.01 (-0.12%) | 4,394,863 |
| 2 Jun 2023 | CNY | 8.01 | 8.16 | 8.01 | 8.14 | 8.14 | +0.13 (+1.62%) | 4,960,938 |
| 1 Jun 2023 | CNY | 7.98 | 8.05 | 7.94 | 8.01 | 8.01 | +0.03 (+0.38%) | 4,391,059 |
| 31 May 2023 | CNY | 8.14 | 8.14 | 7.95 | 7.98 | 7.98 | -0.15 (-1.85%) | 8,611,300 |
| 30 May 2023 | CNY | 8.14 | 8.18 | 8.06 | 8.13 | 8.13 | -0.02 (-0.25%) | 5,001,300 |
| 29 May 2023 | CNY | 8.27 | 8.28 | 8.14 | 8.15 | 8.15 | -0.1 (-1.21%) | 5,878,041 |
| 26 May 2023 | CNY | 8.25 | 8.3 | 8.19 | 8.25 | 8.25 | -0.01 (-0.12%) | 3,802,241 |
| 25 May 2023 | CNY | 8.36 | 8.39 | 8.18 | 8.26 | 8.26 | -0.1 (-1.20%) | 6,913,741 |
| 24 May 2023 | CNY | 8.38 | 8.45 | 8.33 | 8.36 | 8.36 | -0.04 (-0.48%) | 3,977,312 |
