| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 10.02 | 10.37 | 9.97 | 10.17 | 10.17 | +0.17 (+1.70%) | 39,691,849 |
| 5 Jul 2023 | CNY | 10.3 | 10.3 | 9.92 | 10 | 10 | -0.34 (-3.29%) | 48,709,528 |
| 4 Jul 2023 | CNY | 9.4 | 10.34 | 9.39 | 10.34 | 10.34 | +0.94 (+10%) | 30,701,875 |
| 3 Jul 2023 | CNY | 9.54 | 9.73 | 9.32 | 9.4 | 9.4 | -0.16 (-1.67%) | 16,215,440 |
| 30 Jun 2023 | CNY | 9.32 | 9.67 | 9.3 | 9.56 | 9.56 | +0.21 (+2.25%) | 17,912,673 |
| 29 Jun 2023 | CNY | 9.09 | 9.45 | 9.09 | 9.35 | 9.35 | +0.21 (+2.30%) | 21,558,738 |
| 28 Jun 2023 | CNY | 9.51 | 9.51 | 8.83 | 9.14 | 9.14 | -0.38 (-3.99%) | 27,928,006 |
| 27 Jun 2023 | CNY | 9.4 | 9.54 | 9.33 | 9.52 | 9.52 | +0.11 (+1.17%) | 24,726,476 |
| 26 Jun 2023 | CNY | 9.9 | 10.01 | 9.4 | 9.41 | 9.41 | -0.69 (-6.83%) | 40,621,726 |
| 21 Jun 2023 | CNY | 10.25 | 10.54 | 10.1 | 10.1 | 10.1 | -0.13 (-1.27%) | 47,636,198 |
| 20 Jun 2023 | CNY | 10.83 | 11.07 | 10.21 | 10.23 | 10.23 | -0.24 (-2.29%) | 92,070,326 |
| 19 Jun 2023 | CNY | 9.71 | 10.47 | 9.71 | 10.47 | 10.47 | +0.95 (+9.98%) | 50,325,064 |
| 16 Jun 2023 | CNY | 9.3 | 9.67 | 9.23 | 9.52 | 9.52 | +0.09 (+0.95%) | 31,801,961 |
| 15 Jun 2023 | CNY | 9.4 | 9.6 | 9.31 | 9.43 | 9.43 | +0.24 (+2.61%) | 31,824,846 |
| 14 Jun 2023 | CNY | 9.36 | 9.6 | 9.16 | 9.19 | 9.19 | -0.17 (-1.82%) | 21,870,281 |
| 13 Jun 2023 | CNY | 9.17 | 9.98 | 9.15 | 9.36 | 9.36 | +0.16 (+1.74%) | 28,750,794 |
| 12 Jun 2023 | CNY | 9.1 | 9.39 | 9.1 | 9.2 | 9.2 | 0.0 (0.0%) | 21,849,415 |
| 9 Jun 2023 | CNY | 9.31 | 9.69 | 9.16 | 9.2 | 9.2 | -0.39 (-4.07%) | 34,525,768 |
| 8 Jun 2023 | CNY | 10.29 | 10.29 | 9.4 | 9.59 | 9.59 | -0.4 (-4.00%) | 60,368,368 |
| 7 Jun 2023 | CNY | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +0.91 (+10.02%) | 15,961,476 |
| 6 Jun 2023 | CNY | 9.28 | 9.35 | 9.01 | 9.08 | 9.08 | -0.26 (-2.78%) | 11,595,098 |
| 5 Jun 2023 | CNY | 9.21 | 9.39 | 9.15 | 9.34 | 9.34 | +0.09 (+0.97%) | 17,912,937 |
| 2 Jun 2023 | CNY | 8.86 | 9.3 | 8.75 | 9.25 | 9.25 | +0.37 (+4.17%) | 28,449,801 |
| 1 Jun 2023 | CNY | 9.37 | 9.48 | 8.81 | 8.88 | 8.88 | +0.05 (+0.57%) | 32,269,281 |
| 31 May 2023 | CNY | 8.78 | 8.84 | 8.68 | 8.83 | 8.83 | -0.06 (-0.67%) | 9,684,203 |
| 30 May 2023 | CNY | 8.82 | 8.98 | 8.65 | 8.89 | 8.89 | +0.07 (+0.79%) | 9,758,482 |
| 29 May 2023 | CNY | 8.54 | 8.85 | 8.51 | 8.82 | 8.82 | +0.25 (+2.92%) | 12,886,043 |
| 26 May 2023 | CNY | 8.56 | 8.6 | 8.43 | 8.57 | 8.57 | +0.07 (+0.82%) | 6,797,677 |
| 25 May 2023 | CNY | 8.58 | 8.6 | 8.39 | 8.5 | 8.5 | -0.04 (-0.47%) | 10,237,389 |
| 24 May 2023 | CNY | 8.57 | 8.89 | 8.52 | 8.54 | 8.54 | -0.05 (-0.58%) | 17,636,410 |
