| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2023 | CNY | 9.24 | 9.38 | 9.23 | 9.34 | 9.34 | +0.16 (+1.74%) | 9,085,700 |
| 24 Jul 2023 | CNY | 9.17 | 9.25 | 9.08 | 9.18 | 9.18 | 0.0 (0.0%) | 5,958,400 |
| 21 Jul 2023 | CNY | 9.22 | 9.28 | 9.13 | 9.18 | 9.18 | -0.05 (-0.54%) | 8,920,528 |
| 20 Jul 2023 | CNY | 9.44 | 9.47 | 9.23 | 9.23 | 9.23 | -0.21 (-2.22%) | 9,490,900 |
| 19 Jul 2023 | CNY | 9.48 | 9.52 | 9.33 | 9.44 | 9.44 | -0.05 (-0.53%) | 10,267,423 |
| 18 Jul 2023 | CNY | 9.37 | 9.57 | 9.33 | 9.49 | 9.49 | +0.12 (+1.28%) | 13,204,792 |
| 17 Jul 2023 | CNY | 9.43 | 9.45 | 9.27 | 9.37 | 9.37 | -0.07 (-0.74%) | 9,010,500 |
| 14 Jul 2023 | CNY | 9.46 | 9.5 | 9.41 | 9.44 | 9.44 | -0.04 (-0.42%) | 9,691,400 |
| 13 Jul 2023 | CNY | 9.33 | 9.53 | 9.29 | 9.48 | 9.48 | +0.19 (+2.05%) | 14,520,510 |
| 12 Jul 2023 | CNY | 9.39 | 9.44 | 9.27 | 9.29 | 9.29 | -0.13 (-1.38%) | 10,949,373 |
| 11 Jul 2023 | CNY | 9.35 | 9.43 | 9.32 | 9.42 | 9.42 | +0.06 (+0.64%) | 8,434,280 |
| 10 Jul 2023 | CNY | 9.43 | 9.53 | 9.31 | 9.36 | 9.36 | -0.07 (-0.74%) | 12,294,022 |
| 7 Jul 2023 | CNY | 9.52 | 9.53 | 9.33 | 9.43 | 9.43 | -0.12 (-1.26%) | 17,045,027 |
| 6 Jul 2023 | CNY | 9.54 | 9.58 | 9.42 | 9.55 | 9.55 | -0.03 (-0.31%) | 14,267,722 |
| 5 Jul 2023 | CNY | 9.45 | 9.7 | 9.41 | 9.58 | 9.58 | +0.13 (+1.38%) | 24,078,725 |
| 4 Jul 2023 | CNY | 9.45 | 9.55 | 9.4 | 9.45 | 9.45 | +0.03 (+0.32%) | 13,273,939 |
| 3 Jul 2023 | CNY | 9.47 | 9.62 | 9.38 | 9.42 | 9.42 | -0.05 (-0.53%) | 14,178,089 |
| 30 Jun 2023 | CNY | 9.5 | 9.63 | 9.44 | 9.47 | 9.47 | -0.02 (-0.21%) | 17,300,109 |
| 29 Jun 2023 | CNY | 9.38 | 9.55 | 9.34 | 9.49 | 9.49 | +0.11 (+1.17%) | 15,734,885 |
| 28 Jun 2023 | CNY | 9.43 | 9.44 | 9.26 | 9.38 | 9.38 | -0.08 (-0.85%) | 13,974,600 |
| 27 Jun 2023 | CNY | 9.21 | 9.49 | 9.15 | 9.46 | 9.46 | +0.25 (+2.71%) | 20,464,696 |
| 26 Jun 2023 | CNY | 9.12 | 9.34 | 9.12 | 9.21 | 9.21 | +0.04 (+0.44%) | 16,456,328 |
| 21 Jun 2023 | CNY | 9.27 | 9.35 | 9.17 | 9.17 | 9.17 | -0.13 (-1.40%) | 11,733,714 |
| 20 Jun 2023 | CNY | 9.25 | 9.35 | 9.21 | 9.3 | 9.3 | +0.05 (+0.54%) | 11,889,381 |
| 19 Jun 2023 | CNY | 9.27 | 9.34 | 9.23 | 9.25 | 9.25 | -0.03 (-0.32%) | 12,395,128 |
| 16 Jun 2023 | CNY | 9.06 | 9.36 | 9.03 | 9.28 | 9.28 | +0.26 (+2.88%) | 23,759,881 |
| 15 Jun 2023 | CNY | 9 | 9.04 | 8.94 | 9.02 | 9.02 | +0.01 (+0.11%) | 6,794,641 |
| 14 Jun 2023 | CNY | 8.99 | 9.02 | 8.91 | 9.01 | 9.01 | +0.04 (+0.45%) | 7,238,179 |
| 13 Jun 2023 | CNY | 8.89 | 8.98 | 8.85 | 8.97 | 8.97 | +0.08 (+0.90%) | 6,856,990 |
| 12 Jun 2023 | CNY | 8.78 | 8.93 | 8.71 | 8.89 | 8.89 | +0.14 (+1.60%) | 7,777,907 |
