| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 10.19 | 10.2 | 10.07 | 10.09 | 10.09 | -0.1 (-0.98%) | 7,794,226 |
| 5 Jul 2023 | CNY | 10.19 | 10.27 | 10.14 | 10.19 | 10.19 | -0.04 (-0.39%) | 8,613,977 |
| 4 Jul 2023 | CNY | 10.12 | 10.27 | 9.98 | 10.23 | 10.23 | +0.09 (+0.89%) | 16,838,120 |
| 3 Jul 2023 | CNY | 10.05 | 10.39 | 10.02 | 10.14 | 10.14 | +0.14 (+1.40%) | 18,256,594 |
| 30 Jun 2023 | CNY | 9.94 | 10.04 | 9.93 | 10 | 10 | +0.07 (+0.70%) | 7,997,285 |
| 29 Jun 2023 | CNY | 9.88 | 10.02 | 9.81 | 9.93 | 9.93 | +0.03 (+0.30%) | 7,549,913 |
| 28 Jun 2023 | CNY | 9.95 | 9.98 | 9.82 | 9.9 | 9.9 | -0.05 (-0.50%) | 6,452,576 |
| 27 Jun 2023 | CNY | 9.91 | 10.07 | 9.85 | 9.95 | 9.95 | +0.12 (+1.22%) | 5,726,077 |
| 26 Jun 2023 | CNY | 9.92 | 9.99 | 9.8 | 9.83 | 9.83 | -0.13 (-1.31%) | 9,139,539 |
| 21 Jun 2023 | CNY | 10.06 | 10.12 | 9.95 | 9.96 | 9.96 | -0.14 (-1.39%) | 8,481,191 |
| 20 Jun 2023 | CNY | 10.04 | 10.23 | 9.98 | 10.1 | 10.1 | +0.06 (+0.60%) | 11,839,684 |
| 19 Jun 2023 | CNY | 10 | 10.13 | 9.96 | 10.04 | 10.04 | +0.04 (+0.40%) | 8,489,655 |
| 16 Jun 2023 | CNY | 9.95 | 10.07 | 9.92 | 10 | 10 | +0.07 (+0.70%) | 9,100,716 |
| 15 Jun 2023 | CNY | 9.9 | 9.95 | 9.79 | 9.93 | 9.93 | +0.03 (+0.30%) | 8,955,969 |
| 14 Jun 2023 | CNY | 9.75 | 10.05 | 9.69 | 9.9 | 9.9 | +0.15 (+1.54%) | 12,550,658 |
| 13 Jun 2023 | CNY | 9.89 | 9.9 | 9.72 | 9.75 | 9.75 | -0.12 (-1.22%) | 8,774,224 |
| 12 Jun 2023 | CNY | 9.82 | 9.93 | 9.74 | 9.87 | 9.87 | 0.0 (0.0%) | 8,595,242 |
| 9 Jun 2023 | CNY | 9.72 | 10 | 9.71 | 9.87 | 9.87 | +0.14 (+1.44%) | 14,985,686 |
| 8 Jun 2023 | CNY | 9.81 | 9.86 | 9.63 | 9.73 | 9.73 | -0.1 (-1.02%) | 9,531,163 |
| 7 Jun 2023 | CNY | 9.9 | 10 | 9.8 | 9.83 | 9.83 | -0.07 (-0.71%) | 10,168,034 |
| 6 Jun 2023 | CNY | 10.19 | 10.23 | 9.9 | 9.9 | 9.9 | -0.29 (-2.85%) | 14,090,930 |
| 5 Jun 2023 | CNY | 10.08 | 10.25 | 10.06 | 10.19 | 10.19 | +0.11 (+1.09%) | 10,696,470 |
| 2 Jun 2023 | CNY | 10.08 | 10.13 | 10.05 | 10.08 | 10.08 | 0.0 (0.0%) | 7,312,029 |
| 1 Jun 2023 | CNY | 10.08 | 10.19 | 10.06 | 10.08 | 10.08 | +0.02 (+0.20%) | 10,131,222 |
| 31 May 2023 | CNY | 10.11 | 10.19 | 10.04 | 10.06 | 10.06 | -0.08 (-0.79%) | 7,709,815 |
| 30 May 2023 | CNY | 10.2 | 10.26 | 9.96 | 10.14 | 10.14 | -0.11 (-1.07%) | 12,271,122 |
| 29 May 2023 | CNY | 10.29 | 10.34 | 10.17 | 10.25 | 10.25 | +0.03 (+0.29%) | 8,326,843 |
| 26 May 2023 | CNY | 10.03 | 10.28 | 9.98 | 10.22 | 10.22 | +0.24 (+2.40%) | 8,505,409 |
| 25 May 2023 | CNY | 10.03 | 10.08 | 9.87 | 9.98 | 9.98 | -0.09 (-0.89%) | 8,475,543 |
| 24 May 2023 | CNY | 10.15 | 10.15 | 9.98 | 10.07 | 10.07 | -0.11 (-1.08%) | 8,188,436 |
