| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 7.56 | 7.61 | 7.43 | 7.45 | 7.45 | -0.11 (-1.46%) | 73,878,704 |
| 7 Jul 2023 | CNY | 7.75 | 7.78 | 7.54 | 7.56 | 7.56 | -0.17 (-2.20%) | 62,919,801 |
| 6 Jul 2023 | CNY | 7.7 | 7.93 | 7.61 | 7.73 | 7.73 | +0.01 (+0.13%) | 77,654,270 |
| 5 Jul 2023 | CNY | 7.66 | 7.89 | 7.55 | 7.72 | 7.72 | -0.01 (-0.13%) | 115,433,661 |
| 4 Jul 2023 | CNY | 8.33 | 8.42 | 7.5 | 7.73 | 7.73 | -0.93 (-10.74%) | 246,150,379 |
| 3 Jul 2023 | CNY | 9.12 | 9.29 | 8.66 | 8.66 | 8.66 | -2.16 (-19.96%) | 39,591,977 |
| 30 Jun 2023 | CNY | 10.59 | 10.96 | 10.51 | 10.82 | 10.82 | +0.23 (+2.17%) | 27,134,655 |
| 29 Jun 2023 | CNY | 10.49 | 10.73 | 10.23 | 10.59 | 10.59 | +0.09 (+0.86%) | 27,634,106 |
| 28 Jun 2023 | CNY | 10.99 | 10.99 | 10.18 | 10.5 | 10.5 | -0.42 (-3.85%) | 45,100,189 |
| 27 Jun 2023 | CNY | 10.74 | 11.08 | 10.72 | 10.92 | 10.92 | +0.18 (+1.68%) | 29,804,767 |
| 26 Jun 2023 | CNY | 11.2 | 11.4 | 10.69 | 10.74 | 10.74 | -0.76 (-6.61%) | 53,131,039 |
| 21 Jun 2023 | CNY | 11.44 | 12.23 | 11.28 | 11.5 | 11.5 | +0.17 (+1.50%) | 78,445,874 |
| 20 Jun 2023 | CNY | 11.12 | 11.38 | 11.08 | 11.33 | 11.33 | +0.12 (+1.07%) | 41,686,691 |
| 19 Jun 2023 | CNY | 10.74 | 11.31 | 10.73 | 11.21 | 11.21 | +0.36 (+3.32%) | 56,661,301 |
| 16 Jun 2023 | CNY | 10.49 | 10.92 | 10.36 | 10.85 | 10.85 | +0.41 (+3.93%) | 57,765,247 |
| 15 Jun 2023 | CNY | 10.65 | 10.83 | 10.38 | 10.44 | 10.44 | -0.22 (-2.06%) | 41,854,410 |
| 14 Jun 2023 | CNY | 10.28 | 10.9 | 10.24 | 10.66 | 10.66 | +0.37 (+3.60%) | 60,975,680 |
| 13 Jun 2023 | CNY | 10.1 | 10.37 | 9.95 | 10.29 | 10.29 | +0.21 (+2.08%) | 40,464,844 |
| 12 Jun 2023 | CNY | 10.18 | 10.33 | 10.06 | 10.08 | 10.08 | -0.12 (-1.18%) | 26,520,089 |
| 9 Jun 2023 | CNY | 10.15 | 10.32 | 9.98 | 10.2 | 10.2 | +0.09 (+0.89%) | 34,330,280 |
| 8 Jun 2023 | CNY | 10.2 | 10.35 | 9.99 | 10.11 | 10.11 | -0.14 (-1.37%) | 35,531,272 |
| 7 Jun 2023 | CNY | 9.93 | 10.52 | 9.92 | 10.25 | 10.25 | +0.33 (+3.33%) | 51,203,900 |
| 6 Jun 2023 | CNY | 10.15 | 10.29 | 9.88 | 9.92 | 9.92 | -0.23 (-2.27%) | 24,657,248 |
| 5 Jun 2023 | CNY | 10.1 | 10.29 | 10.04 | 10.15 | 10.15 | +0.07 (+0.69%) | 28,052,488 |
| 2 Jun 2023 | CNY | 10.23 | 10.36 | 10.04 | 10.08 | 10.08 | -0.12 (-1.18%) | 34,368,067 |
| 1 Jun 2023 | CNY | 9.89 | 10.34 | 9.82 | 10.2 | 10.2 | +0.26 (+2.62%) | 43,079,794 |
| 31 May 2023 | CNY | 9.68 | 10 | 9.6 | 9.94 | 9.94 | +0.23 (+2.37%) | 39,278,263 |
| 30 May 2023 | CNY | 9.41 | 9.72 | 9.3 | 9.71 | 9.71 | +0.25 (+2.64%) | 30,359,702 |
| 29 May 2023 | CNY | 9.37 | 9.7 | 9.35 | 9.46 | 9.46 | +0.14 (+1.50%) | 45,610,244 |
| 26 May 2023 | CNY | 9.31 | 9.38 | 9.24 | 9.32 | 9.32 | +0.01 (+0.11%) | 18,200,664 |
