| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 9 | 9.01 | 8.61 | 8.83 | 8.83 | -0.17 (-1.89%) | 17,105,613 |
| 5 Jul 2023 | CNY | 9.21 | 9.27 | 8.88 | 9 | 9 | -0.42 (-4.46%) | 22,920,629 |
| 4 Jul 2023 | CNY | 8.97 | 9.49 | 8.97 | 9.42 | 9.42 | +0.45 (+5.02%) | 31,158,164 |
| 3 Jul 2023 | CNY | 9.28 | 9.39 | 8.91 | 8.97 | 8.97 | -0.31 (-3.34%) | 24,301,521 |
| 30 Jun 2023 | CNY | 8.74 | 9.6 | 8.6 | 9.28 | 9.28 | +0.37 (+4.15%) | 33,354,281 |
| 29 Jun 2023 | CNY | 9.03 | 9.36 | 8.86 | 8.91 | 8.91 | -0.24 (-2.62%) | 35,589,761 |
| 28 Jun 2023 | CNY | 8.6 | 9.18 | 8.43 | 9.15 | 9.15 | +0.38 (+4.33%) | 32,561,065 |
| 27 Jun 2023 | CNY | 8.57 | 8.99 | 8.51 | 8.77 | 8.77 | -0.02 (-0.23%) | 23,207,203 |
| 26 Jun 2023 | CNY | 8.6 | 9.44 | 8.4 | 8.79 | 8.79 | +0.12 (+1.38%) | 34,675,758 |
| 21 Jun 2023 | CNY | 8.14 | 8.88 | 8.1 | 8.67 | 8.67 | +0.53 (+6.51%) | 33,894,156 |
| 20 Jun 2023 | CNY | 8.1 | 8.25 | 8.01 | 8.14 | 8.14 | +0.03 (+0.37%) | 10,846,942 |
| 19 Jun 2023 | CNY | 8.11 | 8.27 | 8.01 | 8.11 | 8.11 | -0.01 (-0.12%) | 9,090,400 |
| 16 Jun 2023 | CNY | 8.16 | 8.3 | 8.07 | 8.12 | 8.12 | -0.04 (-0.49%) | 11,943,100 |
| 15 Jun 2023 | CNY | 8.23 | 8.37 | 8.1 | 8.16 | 8.16 | -0.07 (-0.85%) | 13,742,300 |
| 14 Jun 2023 | CNY | 8.31 | 8.37 | 8.16 | 8.23 | 8.23 | -0.09 (-1.08%) | 16,228,897 |
| 13 Jun 2023 | CNY | 8.6 | 8.61 | 8.27 | 8.32 | 8.32 | -0.34 (-3.93%) | 28,637,029 |
| 12 Jun 2023 | CNY | 7.61 | 8.86 | 7.61 | 8.66 | 8.66 | +1.04 (+13.65%) | 37,140,463 |
| 9 Jun 2023 | CNY | 7.29 | 7.95 | 7.27 | 7.62 | 7.62 | +0.4 (+5.54%) | 14,207,580 |
| 8 Jun 2023 | CNY | 7.32 | 7.36 | 7.19 | 7.22 | 7.22 | -0.09 (-1.23%) | 2,697,202 |
| 7 Jun 2023 | CNY | 7.53 | 7.54 | 7.28 | 7.31 | 7.31 | -0.19 (-2.53%) | 4,787,800 |
| 6 Jun 2023 | CNY | 7.59 | 7.65 | 7.49 | 7.5 | 7.5 | -0.13 (-1.70%) | 3,202,000 |
| 5 Jun 2023 | CNY | 7.58 | 7.63 | 7.52 | 7.63 | 7.63 | +0.04 (+0.53%) | 2,889,900 |
| 2 Jun 2023 | CNY | 7.53 | 7.62 | 7.46 | 7.59 | 7.59 | +0.11 (+1.47%) | 3,293,246 |
| 1 Jun 2023 | CNY | 7.42 | 7.56 | 7.41 | 7.48 | 7.48 | -0.01 (-0.13%) | 3,371,001 |
| 31 May 2023 | CNY | 7.55 | 7.57 | 7.45 | 7.49 | 7.49 | -0.09 (-1.19%) | 3,770,946 |
| 30 May 2023 | CNY | 7.42 | 7.63 | 7.37 | 7.58 | 7.58 | +0.21 (+2.85%) | 5,499,901 |
| 29 May 2023 | CNY | 7.62 | 7.62 | 7.34 | 7.37 | 7.37 | -0.21 (-2.77%) | 3,767,300 |
| 26 May 2023 | CNY | 7.47 | 7.67 | 7.35 | 7.58 | 7.58 | +0.11 (+1.47%) | 3,650,800 |
| 25 May 2023 | CNY | 7.42 | 7.47 | 7.34 | 7.47 | 7.47 | +0.01 (+0.13%) | 3,126,673 |
| 24 May 2023 | CNY | 7.42 | 7.55 | 7.4 | 7.46 | 7.46 | -0.02 (-0.27%) | 2,918,596 |
