| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 10.38 | 10.58 | 10.25 | 10.28 | 10.28 | -0.07 (-0.68%) | 48,458,895 |
| 4 Jul 2023 | CNY | 10.62 | 10.62 | 10.22 | 10.35 | 10.35 | -0.27 (-2.54%) | 72,405,224 |
| 3 Jul 2023 | CNY | 9.69 | 10.62 | 9.69 | 10.62 | 10.62 | +0.97 (+10.05%) | 75,557,945 |
| 30 Jun 2023 | CNY | 9.64 | 9.92 | 9.6 | 9.65 | 9.65 | -0.01 (-0.10%) | 32,218,463 |
| 29 Jun 2023 | CNY | 9.52 | 9.91 | 9.41 | 9.66 | 9.66 | +0.18 (+1.90%) | 43,039,278 |
| 28 Jun 2023 | CNY | 9.5 | 9.5 | 9.05 | 9.48 | 9.48 | -0.02 (-0.21%) | 42,997,597 |
| 27 Jun 2023 | CNY | 8.91 | 9.59 | 8.9 | 9.5 | 9.5 | +0.57 (+6.38%) | 46,313,209 |
| 26 Jun 2023 | CNY | 9.14 | 9.17 | 8.87 | 8.93 | 8.93 | -0.24 (-2.62%) | 30,020,008 |
| 21 Jun 2023 | CNY | 9.25 | 9.4 | 9.08 | 9.17 | 9.17 | -0.14 (-1.50%) | 25,215,528 |
| 20 Jun 2023 | CNY | 9.43 | 9.48 | 9.28 | 9.31 | 9.31 | -0.19 (-2%) | 23,418,298 |
| 19 Jun 2023 | CNY | 9.39 | 9.63 | 9.33 | 9.5 | 9.5 | +0.02 (+0.21%) | 39,212,502 |
| 16 Jun 2023 | CNY | 9.22 | 9.58 | 9.22 | 9.48 | 9.48 | +0.34 (+3.72%) | 58,910,684 |
| 15 Jun 2023 | CNY | 9.15 | 9.35 | 8.98 | 9.14 | 9.14 | -0.01 (-0.11%) | 33,035,328 |
| 14 Jun 2023 | CNY | 9.13 | 9.25 | 9.05 | 9.15 | 9.15 | +0.02 (+0.22%) | 28,201,967 |
| 13 Jun 2023 | CNY | 9.4 | 9.4 | 9.01 | 9.13 | 9.13 | -0.35 (-3.69%) | 45,984,304 |
| 12 Jun 2023 | CNY | 9.34 | 9.53 | 9.17 | 9.48 | 9.48 | +0.09 (+0.96%) | 43,366,022 |
| 9 Jun 2023 | CNY | 9.36 | 9.42 | 9.11 | 9.39 | 9.39 | -0.11 (-1.16%) | 56,858,293 |
| 8 Jun 2023 | CNY | 8.97 | 9.55 | 8.75 | 9.5 | 9.5 | +0.65 (+7.34%) | 77,237,057 |
| 7 Jun 2023 | CNY | 8.82 | 8.94 | 8.71 | 8.85 | 8.85 | +0.04 (+0.45%) | 22,271,059 |
| 6 Jun 2023 | CNY | 8.88 | 8.92 | 8.77 | 8.81 | 8.81 | -0.26 (-2.87%) | 31,559,566 |
| 5 Jun 2023 | CNY | 9.15 | 9.29 | 9 | 9.07 | 9.07 | -0.11 (-1.20%) | 30,022,612 |
| 2 Jun 2023 | CNY | 9.12 | 9.33 | 9.05 | 9.18 | 9.18 | +0.06 (+0.66%) | 34,426,373 |
| 1 Jun 2023 | CNY | 9.07 | 9.16 | 8.91 | 9.12 | 9.12 | +0.04 (+0.44%) | 42,274,002 |
| 31 May 2023 | CNY | 8.83 | 9.16 | 8.72 | 9.08 | 9.08 | +0.19 (+2.14%) | 51,496,635 |
| 30 May 2023 | CNY | 8.51 | 9.01 | 8.46 | 8.89 | 8.89 | +0.34 (+3.98%) | 69,971,327 |
| 29 May 2023 | CNY | 8.4 | 8.72 | 8.33 | 8.55 | 8.55 | +0.18 (+2.15%) | 56,791,223 |
| 26 May 2023 | CNY | 8.4 | 8.45 | 8.24 | 8.37 | 8.37 | -0.02 (-0.24%) | 25,528,623 |
| 25 May 2023 | CNY | 8.44 | 8.56 | 8.27 | 8.39 | 8.39 | -0.12 (-1.41%) | 31,981,756 |
| 24 May 2023 | CNY | 8.61 | 8.74 | 8.47 | 8.51 | 8.51 | -0.17 (-1.96%) | 37,680,885 |
| 23 May 2023 | CNY | 9.18 | 9.22 | 8.65 | 8.68 | 8.68 | -0.5 (-5.45%) | 52,343,491 |
