| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2023 | CNY | 9.38 | 9.48 | 9.35 | 9.36 | 9.36 | -0.05 (-0.53%) | 2,656,674 |
| 20 Jun 2023 | CNY | 9.54 | 9.57 | 9.41 | 9.41 | 9.41 | -0.13 (-1.36%) | 3,978,948 |
| 19 Jun 2023 | CNY | 9.53 | 9.62 | 9.52 | 9.54 | 9.54 | 0.0 (0.0%) | 3,333,700 |
| 16 Jun 2023 | CNY | 9.51 | 9.55 | 9.48 | 9.54 | 9.54 | 0.0 (0.0%) | 3,413,009 |
| 15 Jun 2023 | CNY | 9.46 | 9.55 | 9.41 | 9.54 | 9.54 | +0.08 (+0.85%) | 3,220,821 |
| 14 Jun 2023 | CNY | 9.51 | 9.55 | 9.43 | 9.46 | 9.46 | -0.05 (-0.53%) | 2,970,100 |
| 13 Jun 2023 | CNY | 9.5 | 9.58 | 9.47 | 9.51 | 9.51 | -0.02 (-0.21%) | 2,797,464 |
| 12 Jun 2023 | CNY | 9.5 | 9.59 | 9.48 | 9.53 | 9.53 | +0.05 (+0.53%) | 2,879,300 |
| 9 Jun 2023 | CNY | 9.4 | 9.5 | 9.38 | 9.48 | 9.48 | +0.03 (+0.32%) | 2,882,097 |
| 8 Jun 2023 | CNY | 9.5 | 9.58 | 9.37 | 9.45 | 9.45 | -0.03 (-0.32%) | 3,441,100 |
| 7 Jun 2023 | CNY | 9.46 | 9.5 | 9.41 | 9.48 | 9.48 | 0.0 (0.0%) | 2,618,300 |
| 6 Jun 2023 | CNY | 9.74 | 9.76 | 9.46 | 9.48 | 9.48 | -0.3 (-3.07%) | 7,646,472 |
| 5 Jun 2023 | CNY | 9.87 | 9.91 | 9.76 | 9.78 | 9.78 | -0.14 (-1.41%) | 5,388,300 |
| 2 Jun 2023 | CNY | 9.85 | 9.94 | 9.82 | 9.92 | 9.92 | +0.07 (+0.71%) | 4,296,139 |
| 1 Jun 2023 | CNY | 9.88 | 9.94 | 9.75 | 9.85 | 9.85 | -0.08 (-0.81%) | 7,401,340 |
| 31 May 2023 | CNY | 10.23 | 10.23 | 9.93 | 9.93 | 9.93 | -0.36 (-3.50%) | 13,071,799 |
| 30 May 2023 | CNY | 10.36 | 10.69 | 10.22 | 10.29 | 10.29 | -0.04 (-0.39%) | 17,144,752 |
| 29 May 2023 | CNY | 10.16 | 10.4 | 10.05 | 10.33 | 10.33 | +0.15 (+1.47%) | 12,373,929 |
| 26 May 2023 | CNY | 10.25 | 10.27 | 10.03 | 10.18 | 10.18 | -0.18 (-1.74%) | 12,800,440 |
| 25 May 2023 | CNY | 9.93 | 10.45 | 9.93 | 10.36 | 10.36 | +0.36 (+3.60%) | 22,694,769 |
| 24 May 2023 | CNY | 9.9 | 10.17 | 9.9 | 10 | 10 | +0.03 (+0.30%) | 6,586,694 |
| 23 May 2023 | CNY | 10.13 | 10.15 | 9.93 | 9.97 | 9.97 | -0.27 (-2.64%) | 9,749,012 |
| 22 May 2023 | CNY | 9.84 | 10.29 | 9.82 | 10.24 | 10.24 | +0.44 (+4.49%) | 16,611,499 |
| 19 May 2023 | CNY | 9.8 | 9.88 | 9.75 | 9.8 | 9.8 | -0.05 (-0.51%) | 4,367,859 |
| 18 May 2023 | CNY | 10.03 | 10.03 | 9.81 | 9.85 | 9.85 | -0.21 (-2.09%) | 7,256,900 |
| 17 May 2023 | CNY | 10 | 10.13 | 9.9 | 10.06 | 10.06 | +0.06 (+0.60%) | 8,175,473 |
| 16 May 2023 | CNY | 9.94 | 10.07 | 9.88 | 10 | 10 | -0.09 (-0.89%) | 8,665,608 |
| 15 May 2023 | CNY | 9.62 | 10.1 | 9.6 | 10.09 | 10.09 | +0.49 (+5.10%) | 17,832,304 |
| 12 May 2023 | CNY | 9.49 | 9.7 | 9.46 | 9.6 | 9.6 | +0.08 (+0.84%) | 5,983,000 |
| 11 May 2023 | CNY | 9.46 | 9.64 | 9.44 | 9.52 | 9.52 | +0.06 (+0.63%) | 5,008,018 |
