| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 9.51 | 9.54 | 9.29 | 9.41 | 9.41 | -0.15 (-1.57%) | 15,198,901 |
| 6 Jul 2023 | CNY | 9.65 | 9.77 | 9.55 | 9.56 | 9.56 | -0.1 (-1.04%) | 11,863,360 |
| 5 Jul 2023 | CNY | 9.8 | 9.97 | 9.65 | 9.66 | 9.66 | -0.12 (-1.23%) | 12,271,021 |
| 4 Jul 2023 | CNY | 9.67 | 9.9 | 9.55 | 9.78 | 9.78 | +0.12 (+1.24%) | 17,402,988 |
| 3 Jul 2023 | CNY | 9.65 | 9.75 | 9.45 | 9.66 | 9.66 | -0.04 (-0.41%) | 21,654,819 |
| 30 Jun 2023 | CNY | 9.65 | 9.76 | 9.5 | 9.7 | 9.7 | +0.06 (+0.62%) | 11,965,200 |
| 29 Jun 2023 | CNY | 9.54 | 9.76 | 9.5 | 9.64 | 9.64 | +0.07 (+0.73%) | 14,173,069 |
| 28 Jun 2023 | CNY | 9.81 | 9.81 | 9.31 | 9.57 | 9.57 | -0.24 (-2.45%) | 20,497,541 |
| 27 Jun 2023 | CNY | 9.87 | 9.89 | 9.77 | 9.81 | 9.81 | +0.03 (+0.31%) | 12,211,344 |
| 26 Jun 2023 | CNY | 10.23 | 10.28 | 9.75 | 9.78 | 9.78 | -0.55 (-5.32%) | 24,176,462 |
| 21 Jun 2023 | CNY | 10.8 | 10.82 | 10.29 | 10.33 | 10.33 | -0.47 (-4.35%) | 23,347,573 |
| 20 Jun 2023 | CNY | 10.65 | 10.95 | 10.58 | 10.8 | 10.8 | +0.13 (+1.22%) | 28,590,447 |
| 19 Jun 2023 | CNY | 10.47 | 10.73 | 10.45 | 10.67 | 10.67 | +0.2 (+1.91%) | 21,247,837 |
| 16 Jun 2023 | CNY | 10.3 | 10.55 | 10.13 | 10.47 | 10.47 | +0.2 (+1.95%) | 22,376,857 |
| 15 Jun 2023 | CNY | 10.58 | 10.59 | 10.26 | 10.27 | 10.27 | -0.31 (-2.93%) | 23,091,459 |
| 14 Jun 2023 | CNY | 10.58 | 10.64 | 10.46 | 10.58 | 10.58 | +0.01 (+0.09%) | 15,443,193 |
| 13 Jun 2023 | CNY | 10.4 | 10.61 | 10.25 | 10.57 | 10.57 | +0.17 (+1.63%) | 20,346,454 |
| 12 Jun 2023 | CNY | 10.61 | 10.64 | 10.37 | 10.4 | 10.4 | -0.16 (-1.52%) | 26,541,706 |
| 9 Jun 2023 | CNY | 10.35 | 10.66 | 10.3 | 10.56 | 10.56 | +0.19 (+1.83%) | 36,782,598 |
| 8 Jun 2023 | CNY | 10.38 | 10.43 | 10.15 | 10.37 | 10.37 | -0.05 (-0.48%) | 15,940,724 |
| 7 Jun 2023 | CNY | 10.27 | 10.53 | 10.2 | 10.42 | 10.42 | +0.15 (+1.46%) | 13,439,925 |
| 6 Jun 2023 | CNY | 10.61 | 10.65 | 10.22 | 10.27 | 10.27 | -0.34 (-3.20%) | 16,961,392 |
| 5 Jun 2023 | CNY | 10.67 | 10.77 | 10.55 | 10.61 | 10.61 | -0.02 (-0.19%) | 14,279,997 |
| 2 Jun 2023 | CNY | 10.55 | 10.66 | 10.5 | 10.63 | 10.63 | +0.15 (+1.43%) | 21,109,990 |
| 1 Jun 2023 | CNY | 10.4 | 10.54 | 10.3 | 10.48 | 10.48 | -0.03 (-0.29%) | 22,149,208 |
| 31 May 2023 | CNY | 10.32 | 10.55 | 10.22 | 10.51 | 10.51 | +0.32 (+3.14%) | 27,569,260 |
| 30 May 2023 | CNY | 9.93 | 10.19 | 9.76 | 10.19 | 10.19 | +0.21 (+2.10%) | 15,663,098 |
| 29 May 2023 | CNY | 10.18 | 10.27 | 9.91 | 9.98 | 9.98 | -0.17 (-1.67%) | 13,150,681 |
| 26 May 2023 | CNY | 9.97 | 10.16 | 9.92 | 10.15 | 10.15 | +0.2 (+2.01%) | 11,370,698 |
| 25 May 2023 | CNY | 9.97 | 10.09 | 9.75 | 9.95 | 9.95 | 0.0 (0.0%) | 11,631,352 |
