| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 9.1 | 9.21 | 9.04 | 9.13 | 9.13 | +0.02 (+0.22%) | 4,921,976 |
| 5 Jul 2023 | CNY | 9.21 | 9.29 | 9.1 | 9.11 | 9.11 | -0.1 (-1.09%) | 5,416,950 |
| 4 Jul 2023 | CNY | 9.2 | 9.24 | 9.15 | 9.21 | 9.21 | +0.02 (+0.22%) | 4,775,800 |
| 3 Jul 2023 | CNY | 9.17 | 9.29 | 9.14 | 9.19 | 9.19 | +0.04 (+0.44%) | 6,082,406 |
| 30 Jun 2023 | CNY | 9.15 | 9.21 | 9.1 | 9.15 | 9.15 | +0.01 (+0.11%) | 7,563,930 |
| 29 Jun 2023 | CNY | 9.05 | 9.23 | 9 | 9.14 | 9.14 | +0.11 (+1.22%) | 8,897,100 |
| 28 Jun 2023 | CNY | 9 | 9.09 | 8.81 | 9.03 | 9.03 | +0.02 (+0.22%) | 6,074,960 |
| 27 Jun 2023 | CNY | 8.86 | 9.08 | 8.81 | 9.01 | 9.01 | +0.19 (+2.15%) | 5,720,883 |
| 26 Jun 2023 | CNY | 9.1 | 9.17 | 8.81 | 8.82 | 8.82 | -0.23 (-2.54%) | 9,721,349 |
| 21 Jun 2023 | CNY | 9.07 | 9.34 | 9.02 | 9.05 | 9.05 | +0.12 (+1.34%) | 14,577,164 |
| 20 Jun 2023 | CNY | 9.01 | 9.07 | 8.89 | 8.93 | 8.93 | -0.1 (-1.11%) | 5,942,831 |
| 19 Jun 2023 | CNY | 9.16 | 9.19 | 9.02 | 9.03 | 9.03 | -0.16 (-1.74%) | 8,021,981 |
| 16 Jun 2023 | CNY | 9.02 | 9.37 | 9.01 | 9.19 | 9.19 | +0.18 (+2.00%) | 12,148,528 |
| 15 Jun 2023 | CNY | 8.85 | 9.05 | 8.83 | 9.01 | 9.01 | +0.12 (+1.35%) | 5,250,005 |
| 14 Jun 2023 | CNY | 9.01 | 9.07 | 8.86 | 8.89 | 8.89 | -0.18 (-1.98%) | 8,369,926 |
| 13 Jun 2023 | CNY | 8.9 | 9.15 | 8.9 | 9.07 | 9.07 | +0.17 (+1.91%) | 8,397,527 |
| 12 Jun 2023 | CNY | 8.78 | 8.92 | 8.72 | 8.9 | 8.9 | +0.12 (+1.37%) | 3,264,705 |
| 9 Jun 2023 | CNY | 8.8 | 8.84 | 8.7 | 8.78 | 8.78 | -0.01 (-0.11%) | 3,632,300 |
| 8 Jun 2023 | CNY | 8.88 | 8.94 | 8.75 | 8.79 | 8.79 | -0.15 (-1.68%) | 5,642,608 |
| 7 Jun 2023 | CNY | 8.94 | 8.97 | 8.82 | 8.94 | 8.94 | 0.0 (0.0%) | 3,801,450 |
| 6 Jun 2023 | CNY | 9.22 | 9.23 | 8.88 | 8.94 | 8.94 | -0.29 (-3.14%) | 8,308,328 |
| 5 Jun 2023 | CNY | 9.16 | 9.32 | 9.09 | 9.23 | 9.23 | +0.1 (+1.10%) | 5,702,404 |
| 2 Jun 2023 | CNY | 9.08 | 9.19 | 9.05 | 9.13 | 9.13 | +0.07 (+0.77%) | 4,020,800 |
| 1 Jun 2023 | CNY | 9.14 | 9.19 | 9.03 | 9.06 | 9.06 | -0.08 (-0.88%) | 5,945,911 |
| 31 May 2023 | CNY | 9.18 | 9.24 | 9 | 9.14 | 9.14 | -0.13 (-1.40%) | 8,687,400 |
| 30 May 2023 | CNY | 9.13 | 9.38 | 9.12 | 9.27 | 9.27 | +0.17 (+1.87%) | 6,123,226 |
| 29 May 2023 | CNY | 9.25 | 9.34 | 9.07 | 9.1 | 9.1 | -0.2 (-2.15%) | 5,060,775 |
| 26 May 2023 | CNY | 9.46 | 9.46 | 9.12 | 9.3 | 9.3 | -0.16 (-1.69%) | 6,420,327 |
| 25 May 2023 | CNY | 9.37 | 9.53 | 9.37 | 9.46 | 9.46 | +0.09 (+0.96%) | 6,039,808 |
| 24 May 2023 | CNY | 9.27 | 9.5 | 9.26 | 9.37 | 9.37 | +0.06 (+0.64%) | 5,417,310 |
