| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 8.89 | 9.06 | 8.75 | 8.95 | 8.95 | +0.04 (+0.45%) | 26,037,044 |
| 5 Jul 2023 | CNY | 9.4 | 9.55 | 8.89 | 8.91 | 8.91 | -0.24 (-2.62%) | 46,702,897 |
| 4 Jul 2023 | CNY | 8.79 | 9.27 | 8.7 | 9.15 | 9.15 | +0.32 (+3.62%) | 34,648,601 |
| 3 Jul 2023 | CNY | 8.84 | 9.08 | 8.77 | 8.83 | 8.83 | -0.12 (-1.34%) | 20,220,400 |
| 30 Jun 2023 | CNY | 8.87 | 9.01 | 8.75 | 8.95 | 8.95 | +0.18 (+2.05%) | 24,193,914 |
| 29 Jun 2023 | CNY | 8.56 | 8.98 | 8.52 | 8.77 | 8.77 | +0.2 (+2.33%) | 23,720,799 |
| 28 Jun 2023 | CNY | 8.46 | 8.68 | 8.28 | 8.57 | 8.57 | +0.09 (+1.06%) | 15,243,807 |
| 27 Jun 2023 | CNY | 8.35 | 8.51 | 8.24 | 8.48 | 8.48 | +0.2 (+2.42%) | 10,956,576 |
| 26 Jun 2023 | CNY | 8.42 | 8.52 | 8.27 | 8.28 | 8.28 | -0.18 (-2.13%) | 11,189,300 |
| 21 Jun 2023 | CNY | 8.48 | 8.58 | 8.38 | 8.46 | 8.46 | +0.02 (+0.24%) | 13,110,767 |
| 20 Jun 2023 | CNY | 8.46 | 8.52 | 8.37 | 8.44 | 8.44 | -0.01 (-0.12%) | 8,324,627 |
| 19 Jun 2023 | CNY | 8.34 | 8.54 | 8.31 | 8.45 | 8.45 | +0.1 (+1.20%) | 11,387,472 |
| 16 Jun 2023 | CNY | 8.36 | 8.45 | 8.29 | 8.35 | 8.35 | +0.03 (+0.36%) | 9,898,076 |
| 15 Jun 2023 | CNY | 8.24 | 8.33 | 8.15 | 8.32 | 8.32 | +0.14 (+1.71%) | 10,757,082 |
| 14 Jun 2023 | CNY | 8.18 | 8.25 | 8.11 | 8.18 | 8.18 | +0.01 (+0.12%) | 11,254,258 |
| 13 Jun 2023 | CNY | 8.05 | 8.22 | 8.02 | 8.17 | 8.17 | +0.13 (+1.62%) | 16,497,974 |
| 12 Jun 2023 | CNY | 7.75 | 8.08 | 7.72 | 8.04 | 8.04 | +0.22 (+2.81%) | 16,442,131 |
| 9 Jun 2023 | CNY | 7.73 | 7.89 | 7.7 | 7.82 | 7.82 | +0.09 (+1.16%) | 19,080,979 |
| 8 Jun 2023 | CNY | 7.68 | 7.82 | 7.65 | 7.73 | 7.73 | +0.03 (+0.39%) | 9,395,431 |
| 7 Jun 2023 | CNY | 7.85 | 7.86 | 7.6 | 7.7 | 7.7 | -0.07 (-0.90%) | 11,923,785 |
| 6 Jun 2023 | CNY | 8.06 | 8.06 | 7.77 | 7.77 | 7.77 | -0.27 (-3.36%) | 8,737,000 |
| 5 Jun 2023 | CNY | 8 | 8.11 | 7.91 | 8.04 | 8.04 | +0.1 (+1.26%) | 11,986,910 |
| 2 Jun 2023 | CNY | 7.94 | 8 | 7.88 | 7.94 | 7.94 | +0.05 (+0.63%) | 10,119,133 |
| 1 Jun 2023 | CNY | 7.98 | 8.09 | 7.86 | 7.89 | 7.89 | -0.11 (-1.38%) | 12,362,190 |
| 31 May 2023 | CNY | 8.2 | 8.2 | 7.9 | 8 | 8 | -0.16 (-1.96%) | 12,380,047 |
| 30 May 2023 | CNY | 8.3 | 8.32 | 8.05 | 8.16 | 8.16 | -0.1 (-1.21%) | 14,626,866 |
| 29 May 2023 | CNY | 8.62 | 8.68 | 8.24 | 8.26 | 8.26 | -0.36 (-4.18%) | 14,080,334 |
| 26 May 2023 | CNY | 8.55 | 8.69 | 8.39 | 8.62 | 8.62 | +0.09 (+1.06%) | 7,736,361 |
| 25 May 2023 | CNY | 8.49 | 8.62 | 8.41 | 8.53 | 8.53 | +0.02 (+0.24%) | 7,151,249 |
| 24 May 2023 | CNY | 8.6 | 8.68 | 8.46 | 8.51 | 8.51 | -0.09 (-1.05%) | 7,692,374 |
