| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 10.7 | 10.79 | 10.6 | 10.69 | 10.69 | -0.01 (-0.09%) | 13,777,503 |
| 30 Jun 2023 | CNY | 10.67 | 10.86 | 10.63 | 10.7 | 10.7 | +0.02 (+0.19%) | 16,420,040 |
| 29 Jun 2023 | CNY | 10.6 | 10.8 | 10.56 | 10.68 | 10.68 | +0.06 (+0.56%) | 16,108,110 |
| 28 Jun 2023 | CNY | 10.38 | 10.75 | 10.16 | 10.62 | 10.62 | +0.2 (+1.92%) | 21,065,286 |
| 27 Jun 2023 | CNY | 10.29 | 10.45 | 10.23 | 10.42 | 10.42 | +0.12 (+1.17%) | 11,045,185 |
| 26 Jun 2023 | CNY | 10.54 | 10.64 | 10.25 | 10.3 | 10.3 | -0.28 (-2.65%) | 18,870,129 |
| 21 Jun 2023 | CNY | 10.75 | 10.84 | 10.54 | 10.58 | 10.58 | -0.14 (-1.31%) | 20,177,905 |
| 20 Jun 2023 | CNY | 10.53 | 10.8 | 10.46 | 10.72 | 10.72 | +0.19 (+1.80%) | 25,032,738 |
| 19 Jun 2023 | CNY | 10.39 | 10.68 | 10.36 | 10.53 | 10.53 | +0.13 (+1.25%) | 22,146,354 |
| 16 Jun 2023 | CNY | 10.31 | 10.59 | 10.31 | 10.4 | 10.4 | +0.2 (+1.96%) | 24,881,164 |
| 15 Jun 2023 | CNY | 10.15 | 10.3 | 10.13 | 10.2 | 10.2 | +0.02 (+0.20%) | 11,554,067 |
| 14 Jun 2023 | CNY | 10.2 | 10.28 | 10.13 | 10.18 | 10.18 | -0.04 (-0.39%) | 13,314,065 |
| 13 Jun 2023 | CNY | 10.12 | 10.3 | 10.02 | 10.22 | 10.22 | +0.12 (+1.19%) | 16,930,950 |
| 12 Jun 2023 | CNY | 10.05 | 10.17 | 10 | 10.1 | 10.1 | +0.02 (+0.20%) | 12,416,292 |
| 9 Jun 2023 | CNY | 9.74 | 10.1 | 9.71 | 10.08 | 10.08 | +0.38 (+3.92%) | 20,482,871 |
| 8 Jun 2023 | CNY | 9.75 | 9.76 | 9.57 | 9.7 | 9.7 | -0.05 (-0.51%) | 7,787,335 |
| 7 Jun 2023 | CNY | 9.84 | 9.89 | 9.72 | 9.75 | 9.75 | -0.1 (-1.02%) | 8,956,504 |
| 6 Jun 2023 | CNY | 10.1 | 10.14 | 9.83 | 9.85 | 9.85 | -0.28 (-2.76%) | 14,479,500 |
| 5 Jun 2023 | CNY | 10 | 10.34 | 9.96 | 10.13 | 10.13 | +0.15 (+1.50%) | 18,558,129 |
| 2 Jun 2023 | CNY | 9.95 | 10.06 | 9.87 | 9.98 | 9.98 | +0.03 (+0.30%) | 8,763,429 |
| 1 Jun 2023 | CNY | 9.9 | 10.07 | 9.76 | 9.95 | 9.95 | +0.02 (+0.20%) | 11,893,354 |
| 31 May 2023 | CNY | 9.89 | 9.99 | 9.85 | 9.93 | 9.93 | +0.03 (+0.30%) | 8,890,730 |
| 30 May 2023 | CNY | 9.85 | 9.95 | 9.75 | 9.9 | 9.9 | +0.07 (+0.71%) | 8,847,792 |
| 29 May 2023 | CNY | 9.98 | 10.03 | 9.8 | 9.83 | 9.83 | -0.05 (-0.51%) | 10,296,678 |
| 26 May 2023 | CNY | 9.62 | 9.9 | 9.48 | 9.88 | 9.88 | +0.28 (+2.92%) | 12,413,933 |
| 25 May 2023 | CNY | 9.56 | 9.75 | 9.45 | 9.6 | 9.6 | -0.05 (-0.52%) | 8,258,036 |
| 24 May 2023 | CNY | 9.68 | 9.82 | 9.56 | 9.65 | 9.65 | -0.06 (-0.62%) | 7,816,233 |
| 23 May 2023 | CNY | 9.87 | 9.92 | 9.7 | 9.71 | 9.71 | -0.18 (-1.82%) | 7,286,755 |
| 22 May 2023 | CNY | 9.95 | 9.97 | 9.79 | 9.89 | 9.89 | -0.08 (-0.80%) | 7,622,769 |
| 19 May 2023 | CNY | 10.08 | 10.13 | 9.93 | 9.97 | 9.97 | -0.11 (-1.09%) | 10,154,771 |
