| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 9.66 | 9.72 | 9.46 | 9.57 | 9.57 | -0.2 (-2.05%) | 3,174,105 |
| 6 Jul 2023 | CNY | 9.66 | 9.88 | 9.57 | 9.77 | 9.77 | +0.11 (+1.14%) | 2,931,552 |
| 5 Jul 2023 | CNY | 9.76 | 9.9 | 9.62 | 9.66 | 9.66 | -0.14 (-1.43%) | 3,899,800 |
| 4 Jul 2023 | CNY | 9.78 | 9.92 | 9.71 | 9.8 | 9.8 | -0.01 (-0.10%) | 3,325,400 |
| 3 Jul 2023 | CNY | 9.95 | 10.03 | 9.68 | 9.81 | 9.81 | -0.24 (-2.39%) | 5,863,100 |
| 30 Jun 2023 | CNY | 9.82 | 10.07 | 9.73 | 10.05 | 10.05 | +0.26 (+2.66%) | 8,864,900 |
| 29 Jun 2023 | CNY | 9.56 | 9.84 | 9.48 | 9.79 | 9.79 | +0.27 (+2.84%) | 5,040,800 |
| 28 Jun 2023 | CNY | 9.74 | 9.8 | 9.26 | 9.52 | 9.52 | -0.21 (-2.16%) | 5,389,408 |
| 27 Jun 2023 | CNY | 9.58 | 9.78 | 9.58 | 9.73 | 9.73 | +0.17 (+1.78%) | 3,941,600 |
| 26 Jun 2023 | CNY | 9.77 | 9.87 | 9.53 | 9.56 | 9.56 | -0.25 (-2.55%) | 5,270,844 |
| 21 Jun 2023 | CNY | 10.15 | 10.16 | 9.81 | 9.81 | 9.81 | -0.34 (-3.35%) | 8,486,000 |
| 20 Jun 2023 | CNY | 10.41 | 10.41 | 10.15 | 10.15 | 10.15 | -0.25 (-2.40%) | 7,702,300 |
| 19 Jun 2023 | CNY | 10.25 | 10.46 | 10.12 | 10.4 | 10.4 | +0.18 (+1.76%) | 10,498,800 |
| 16 Jun 2023 | CNY | 10.1 | 10.25 | 9.92 | 10.22 | 10.22 | +0.12 (+1.19%) | 6,817,900 |
| 15 Jun 2023 | CNY | 10.25 | 10.41 | 10.1 | 10.1 | 10.1 | -0.15 (-1.46%) | 8,529,900 |
| 14 Jun 2023 | CNY | 10.27 | 10.45 | 10.22 | 10.25 | 10.25 | -0.1 (-0.97%) | 7,078,150 |
| 13 Jun 2023 | CNY | 10.31 | 10.46 | 10.17 | 10.35 | 10.35 | -0.02 (-0.19%) | 8,280,500 |
| 12 Jun 2023 | CNY | 10.63 | 10.63 | 10.26 | 10.37 | 10.37 | -0.22 (-2.08%) | 8,924,422 |
| 9 Jun 2023 | CNY | 10.42 | 10.69 | 10.38 | 10.59 | 10.59 | +0.14 (+1.34%) | 10,764,170 |
| 8 Jun 2023 | CNY | 10.6 | 10.76 | 10.36 | 10.45 | 10.45 | -0.36 (-3.33%) | 12,848,200 |
| 7 Jun 2023 | CNY | 10.65 | 10.85 | 10.36 | 10.81 | 10.81 | -0.08 (-0.73%) | 20,525,357 |
| 6 Jun 2023 | CNY | 10.31 | 11.1 | 10.2 | 10.89 | 10.89 | +0.56 (+5.42%) | 29,275,218 |
| 5 Jun 2023 | CNY | 10.35 | 10.55 | 10.33 | 10.33 | 10.33 | -0.04 (-0.39%) | 13,475,800 |
| 2 Jun 2023 | CNY | 10.8 | 11.14 | 10.34 | 10.37 | 10.37 | -0.95 (-8.39%) | 27,921,673 |
| 1 Jun 2023 | CNY | 11.89 | 12.28 | 11.32 | 11.32 | 11.32 | -1.26 (-10.02%) | 42,978,663 |
| 31 May 2023 | CNY | 10.51 | 12.58 | 10.51 | 12.58 | 12.58 | +2.1 (+20.04%) | 38,400,376 |
| 30 May 2023 | CNY | 10.25 | 11.37 | 10.24 | 10.48 | 10.48 | +0.79 (+8.15%) | 22,798,410 |
| 29 May 2023 | CNY | 9.27 | 9.7 | 9.27 | 9.69 | 9.69 | +0.52 (+5.67%) | 10,384,800 |
| 26 May 2023 | CNY | 9.16 | 9.3 | 9.09 | 9.17 | 9.17 | -0.02 (-0.22%) | 3,633,200 |
| 25 May 2023 | CNY | 9.2 | 9.32 | 8.92 | 9.19 | 9.19 | -0.01 (-0.11%) | 4,373,400 |
