| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 8.97 | 9.06 | 8.9 | 8.97 | 8.97 | -0.07 (-0.77%) | 8,381,108 |
| 28 Jun 2023 | CNY | 8.93 | 9.28 | 8.73 | 9.04 | 9.04 | +0.12 (+1.35%) | 15,178,430 |
| 27 Jun 2023 | CNY | 8.76 | 9 | 8.76 | 8.92 | 8.92 | +0.19 (+2.18%) | 9,706,464 |
| 26 Jun 2023 | CNY | 9.02 | 9.03 | 8.72 | 8.73 | 8.73 | -0.29 (-3.22%) | 11,913,599 |
| 21 Jun 2023 | CNY | 9.2 | 9.24 | 9.01 | 9.02 | 9.02 | -0.18 (-1.96%) | 10,923,496 |
| 20 Jun 2023 | CNY | 9.28 | 9.35 | 9.2 | 9.2 | 9.2 | -0.05 (-0.54%) | 8,079,282 |
| 19 Jun 2023 | CNY | 9.4 | 9.45 | 9.25 | 9.25 | 9.25 | -0.1 (-1.07%) | 9,955,343 |
| 16 Jun 2023 | CNY | 9.28 | 9.4 | 9.25 | 9.35 | 9.35 | +0.07 (+0.75%) | 9,565,498 |
| 15 Jun 2023 | CNY | 9.25 | 9.28 | 9.1 | 9.28 | 9.28 | +0.03 (+0.32%) | 11,533,887 |
| 14 Jun 2023 | CNY | 9.25 | 9.33 | 9.21 | 9.25 | 9.25 | +0.01 (+0.11%) | 9,379,078 |
| 13 Jun 2023 | CNY | 9.25 | 9.34 | 9.19 | 9.24 | 9.24 | -0.02 (-0.22%) | 8,582,972 |
| 12 Jun 2023 | CNY | 9.38 | 9.39 | 9.07 | 9.26 | 9.26 | -0.12 (-1.28%) | 16,316,628 |
| 9 Jun 2023 | CNY | 9.6 | 9.65 | 9.32 | 9.38 | 9.38 | -0.28 (-2.90%) | 17,169,336 |
| 8 Jun 2023 | CNY | 10.04 | 10.04 | 9.54 | 9.66 | 9.66 | -0.38 (-3.78%) | 20,682,800 |
| 7 Jun 2023 | CNY | 10.05 | 10.14 | 10 | 10.04 | 10.04 | -0.04 (-0.40%) | 8,111,231 |
| 6 Jun 2023 | CNY | 10.22 | 10.22 | 10.07 | 10.08 | 10.08 | -0.17 (-1.66%) | 11,298,699 |
| 5 Jun 2023 | CNY | 10.21 | 10.25 | 10.15 | 10.25 | 10.25 | +0.07 (+0.69%) | 10,317,210 |
| 2 Jun 2023 | CNY | 10.11 | 10.19 | 10.06 | 10.18 | 10.18 | +0.07 (+0.69%) | 10,244,751 |
| 1 Jun 2023 | CNY | 10.13 | 10.17 | 10.01 | 10.11 | 10.11 | -0.06 (-0.59%) | 12,462,165 |
| 31 May 2023 | CNY | 10.13 | 10.21 | 10.1 | 10.17 | 10.17 | +0.02 (+0.20%) | 11,018,648 |
| 30 May 2023 | CNY | 10.27 | 10.28 | 10.1 | 10.15 | 10.15 | -0.14 (-1.36%) | 19,266,361 |
| 29 May 2023 | CNY | 10.32 | 10.45 | 10.26 | 10.29 | 10.29 | -0.1 (-0.96%) | 19,221,129 |
| 26 May 2023 | CNY | 10.3 | 10.5 | 10.2 | 10.39 | 10.39 | +0.11 (+1.07%) | 24,339,529 |
| 25 May 2023 | CNY | 10.46 | 10.48 | 10.22 | 10.28 | 10.28 | -0.22 (-2.10%) | 26,677,353 |
| 24 May 2023 | CNY | 10.68 | 10.72 | 10.46 | 10.5 | 10.5 | -0.39 (-3.58%) | 37,581,394 |
| 23 May 2023 | CNY | 10.26 | 10.98 | 10.24 | 10.89 | 10.89 | +0.65 (+6.35%) | 66,687,463 |
| 22 May 2023 | CNY | 10.28 | 10.34 | 10.2 | 10.24 | 10.24 | -0.03 (-0.29%) | 10,073,488 |
| 19 May 2023 | CNY | 10.21 | 10.37 | 10.17 | 10.27 | 10.27 | +0.02 (+0.20%) | 12,080,181 |
| 18 May 2023 | CNY | 10.33 | 10.43 | 10.2 | 10.25 | 10.25 | -0.11 (-1.06%) | 12,754,128 |
| 17 May 2023 | CNY | 10.49 | 10.49 | 10.28 | 10.36 | 10.36 | -0.22 (-2.08%) | 16,919,936 |
