| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 9.93 | 10.45 | 9.93 | 10.2 | 10.2 | +0.23 (+2.31%) | 11,639,651 |
| 5 Jul 2023 | CNY | 10.04 | 10.16 | 9.94 | 9.97 | 9.97 | -0.1 (-0.99%) | 6,219,462 |
| 4 Jul 2023 | CNY | 9.99 | 10.18 | 9.98 | 10.07 | 10.07 | +0.04 (+0.40%) | 4,571,154 |
| 3 Jul 2023 | CNY | 10.31 | 10.33 | 9.94 | 10.03 | 10.03 | -0.22 (-2.15%) | 7,584,584 |
| 30 Jun 2023 | CNY | 10.12 | 10.3 | 10.03 | 10.25 | 10.25 | +0.07 (+0.69%) | 7,832,522 |
| 29 Jun 2023 | CNY | 9.86 | 10.22 | 9.83 | 10.18 | 10.18 | +0.36 (+3.67%) | 7,521,199 |
| 28 Jun 2023 | CNY | 10.1 | 10.1 | 9.6 | 9.82 | 9.82 | -0.23 (-2.29%) | 7,047,384 |
| 27 Jun 2023 | CNY | 9.9 | 10.11 | 9.8 | 10.05 | 10.05 | +0.17 (+1.72%) | 5,840,643 |
| 26 Jun 2023 | CNY | 10.09 | 10.27 | 9.83 | 9.88 | 9.88 | -0.35 (-3.42%) | 10,027,889 |
| 21 Jun 2023 | CNY | 10.55 | 10.58 | 10.22 | 10.23 | 10.23 | -0.29 (-2.76%) | 8,317,619 |
| 20 Jun 2023 | CNY | 10.52 | 10.64 | 10.38 | 10.52 | 10.52 | -0.04 (-0.38%) | 9,060,717 |
| 19 Jun 2023 | CNY | 10.42 | 10.65 | 10.26 | 10.56 | 10.56 | +0.09 (+0.86%) | 11,450,519 |
| 16 Jun 2023 | CNY | 10.12 | 10.52 | 10.07 | 10.47 | 10.47 | +0.04 (+0.38%) | 11,175,216 |
| 15 Jun 2023 | CNY | 10.51 | 10.73 | 10.35 | 10.43 | 10.43 | -0.14 (-1.32%) | 11,211,100 |
| 14 Jun 2023 | CNY | 10.5 | 10.65 | 10.4 | 10.57 | 10.57 | -0.02 (-0.19%) | 10,749,420 |
| 13 Jun 2023 | CNY | 10.51 | 10.73 | 10.45 | 10.59 | 10.59 | -0.01 (-0.09%) | 16,366,976 |
| 12 Jun 2023 | CNY | 10.6 | 10.97 | 10.58 | 10.6 | 10.6 | +0.08 (+0.76%) | 21,454,029 |
| 9 Jun 2023 | CNY | 10.63 | 10.89 | 10.43 | 10.52 | 10.52 | -0.11 (-1.03%) | 24,161,406 |
| 8 Jun 2023 | CNY | 10.19 | 10.96 | 10.16 | 10.63 | 10.63 | +0.53 (+5.25%) | 35,335,766 |
| 7 Jun 2023 | CNY | 9.91 | 10.19 | 9.79 | 10.1 | 10.1 | +0.26 (+2.64%) | 11,103,800 |
| 6 Jun 2023 | CNY | 10.06 | 10.21 | 9.82 | 9.84 | 9.84 | -0.25 (-2.48%) | 13,914,834 |
| 5 Jun 2023 | CNY | 10.06 | 10.28 | 10.04 | 10.09 | 10.09 | +0.03 (+0.30%) | 17,164,779 |
| 2 Jun 2023 | CNY | 10.38 | 10.58 | 10.05 | 10.06 | 10.06 | -0.73 (-6.77%) | 34,920,621 |
| 1 Jun 2023 | CNY | 9.76 | 10.98 | 9.73 | 10.79 | 10.79 | +1.03 (+10.55%) | 43,295,835 |
| 31 May 2023 | CNY | 9.52 | 9.79 | 9.5 | 9.76 | 9.76 | +0.19 (+1.99%) | 8,993,698 |
| 30 May 2023 | CNY | 9.56 | 9.58 | 9.34 | 9.57 | 9.57 | +0.13 (+1.38%) | 7,628,734 |
| 29 May 2023 | CNY | 9.29 | 9.52 | 9.25 | 9.44 | 9.44 | +0.13 (+1.40%) | 8,445,922 |
| 26 May 2023 | CNY | 9.11 | 9.38 | 9.09 | 9.31 | 9.31 | +0.15 (+1.64%) | 6,463,059 |
| 25 May 2023 | CNY | 9.2 | 9.38 | 9.01 | 9.16 | 9.16 | +0.03 (+0.33%) | 7,786,951 |
| 24 May 2023 | CNY | 9.02 | 9.27 | 9 | 9.13 | 9.13 | +0.11 (+1.22%) | 5,904,806 |
