| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 9.5 | 9.53 | 9.42 | 9.45 | 9.45 | 0.0 (0.0%) | 1,646,054 |
| 5 Jul 2023 | CNY | 9.5 | 9.56 | 9.43 | 9.45 | 9.45 | -0.06 (-0.63%) | 2,052,200 |
| 4 Jul 2023 | CNY | 9.54 | 9.59 | 9.49 | 9.51 | 9.51 | -0.01 (-0.11%) | 1,797,700 |
| 3 Jul 2023 | CNY | 9.47 | 9.57 | 9.46 | 9.52 | 9.52 | +0.04 (+0.42%) | 2,139,062 |
| 30 Jun 2023 | CNY | 9.51 | 9.53 | 9.43 | 9.48 | 9.48 | 0.0 (0.0%) | 2,163,608 |
| 29 Jun 2023 | CNY | 9.4 | 9.48 | 9.37 | 9.48 | 9.48 | +0.08 (+0.85%) | 2,504,591 |
| 28 Jun 2023 | CNY | 9.33 | 9.41 | 9.27 | 9.4 | 9.4 | -0.02 (-0.21%) | 1,876,000 |
| 27 Jun 2023 | CNY | 9.25 | 9.43 | 9.25 | 9.42 | 9.42 | +0.15 (+1.62%) | 2,273,120 |
| 26 Jun 2023 | CNY | 9.26 | 9.34 | 9.23 | 9.27 | 9.27 | -0.01 (-0.11%) | 1,766,780 |
| 21 Jun 2023 | CNY | 9.33 | 9.42 | 9.28 | 9.28 | 9.28 | -0.04 (-0.43%) | 2,299,241 |
| 20 Jun 2023 | CNY | 9.43 | 9.47 | 9.31 | 9.32 | 9.32 | -0.11 (-1.17%) | 2,552,200 |
| 19 Jun 2023 | CNY | 9.35 | 9.48 | 9.32 | 9.43 | 9.43 | -0.14 (-1.46%) | 3,330,891 |
| 16 Jun 2023 | CNY | 9.64 | 9.69 | 9.55 | 9.57 | 9.57 | -0.07 (-0.73%) | 3,260,900 |
| 15 Jun 2023 | CNY | 9.43 | 9.75 | 9.43 | 9.64 | 9.64 | +0.14 (+1.47%) | 4,907,334 |
| 14 Jun 2023 | CNY | 9.52 | 9.57 | 9.43 | 9.5 | 9.5 | -0.02 (-0.21%) | 2,512,600 |
| 13 Jun 2023 | CNY | 9.4 | 9.7 | 9.4 | 9.52 | 9.52 | +0.08 (+0.85%) | 3,141,758 |
| 12 Jun 2023 | CNY | 9.35 | 9.47 | 9.27 | 9.44 | 9.44 | +0.08 (+0.85%) | 2,301,500 |
| 9 Jun 2023 | CNY | 9.28 | 9.37 | 9.23 | 9.36 | 9.36 | +0.08 (+0.86%) | 1,691,095 |
| 8 Jun 2023 | CNY | 9.3 | 9.39 | 9.25 | 9.28 | 9.28 | -0.08 (-0.85%) | 1,906,700 |
| 7 Jun 2023 | CNY | 9.34 | 9.41 | 9.3 | 9.36 | 9.36 | +0.02 (+0.21%) | 1,708,341 |
| 6 Jun 2023 | CNY | 9.56 | 9.56 | 9.34 | 9.34 | 9.34 | -0.21 (-2.20%) | 3,287,300 |
| 5 Jun 2023 | CNY | 9.5 | 9.56 | 9.46 | 9.55 | 9.55 | +0.05 (+0.53%) | 2,118,993 |
| 2 Jun 2023 | CNY | 9.46 | 9.52 | 9.41 | 9.5 | 9.5 | +0.08 (+0.85%) | 2,149,600 |
| 1 Jun 2023 | CNY | 9.53 | 9.55 | 9.4 | 9.42 | 9.42 | -0.1 (-1.05%) | 2,900,100 |
| 31 May 2023 | CNY | 9.53 | 9.58 | 9.48 | 9.52 | 9.52 | -0.03 (-0.31%) | 2,960,058 |
| 30 May 2023 | CNY | 9.53 | 9.61 | 9.42 | 9.55 | 9.55 | +0.06 (+0.63%) | 2,763,744 |
| 29 May 2023 | CNY | 9.81 | 9.85 | 9.4 | 9.49 | 9.49 | -0.37 (-3.75%) | 7,287,041 |
| 26 May 2023 | CNY | 10.04 | 10.08 | 9.74 | 9.86 | 9.86 | -0.25 (-2.47%) | 7,161,800 |
| 25 May 2023 | CNY | 9.8 | 10.4 | 9.76 | 10.11 | 10.11 | +0.31 (+3.16%) | 10,498,467 |
| 24 May 2023 | CNY | 9.81 | 9.95 | 9.75 | 9.8 | 9.8 | -0.01 (-0.10%) | 2,667,039 |
