| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 9.01 | 9.22 | 9.01 | 9.17 | 9.17 | +0.12 (+1.33%) | 3,884,964 |
| 5 Jul 2023 | CNY | 9.11 | 9.19 | 9.03 | 9.05 | 9.05 | -0.11 (-1.20%) | 3,574,700 |
| 4 Jul 2023 | CNY | 9.09 | 9.22 | 9.04 | 9.16 | 9.16 | +0.08 (+0.88%) | 4,463,864 |
| 3 Jul 2023 | CNY | 9.13 | 9.28 | 9.03 | 9.08 | 9.08 | -0.05 (-0.55%) | 6,102,900 |
| 30 Jun 2023 | CNY | 9.31 | 9.34 | 9.12 | 9.13 | 9.13 | -0.18 (-1.93%) | 6,950,164 |
| 29 Jun 2023 | CNY | 8.8 | 9.36 | 8.78 | 9.31 | 9.31 | +0.47 (+5.32%) | 14,025,400 |
| 28 Jun 2023 | CNY | 8.82 | 8.92 | 8.62 | 8.84 | 8.84 | -0.04 (-0.45%) | 5,137,700 |
| 27 Jun 2023 | CNY | 8.6 | 8.89 | 8.54 | 8.88 | 8.88 | +0.36 (+4.23%) | 7,121,451 |
| 26 Jun 2023 | CNY | 8.58 | 8.73 | 8.5 | 8.52 | 8.52 | -0.16 (-1.84%) | 5,913,951 |
| 21 Jun 2023 | CNY | 9.05 | 9.15 | 8.61 | 8.68 | 8.68 | -0.42 (-4.62%) | 11,507,900 |
| 20 Jun 2023 | CNY | 9.19 | 9.24 | 9.07 | 9.1 | 9.1 | -0.22 (-2.36%) | 7,579,800 |
| 19 Jun 2023 | CNY | 9.3 | 9.32 | 9.06 | 9.32 | 9.32 | -0.04 (-0.43%) | 11,927,751 |
| 16 Jun 2023 | CNY | 9.71 | 9.77 | 9.3 | 9.36 | 9.36 | -0.5 (-5.07%) | 19,668,840 |
| 15 Jun 2023 | CNY | 10.29 | 10.38 | 9.77 | 9.86 | 9.86 | -0.32 (-3.14%) | 21,941,000 |
| 14 Jun 2023 | CNY | 9.71 | 10.96 | 9.6 | 10.18 | 10.18 | +0.49 (+5.06%) | 32,741,828 |
| 13 Jun 2023 | CNY | 9.81 | 10.11 | 9.61 | 9.69 | 9.69 | -0.18 (-1.82%) | 14,074,675 |
| 12 Jun 2023 | CNY | 9.21 | 9.89 | 9.18 | 9.87 | 9.87 | +0.67 (+7.28%) | 18,583,375 |
| 9 Jun 2023 | CNY | 9.4 | 9.4 | 9.05 | 9.2 | 9.2 | -0.34 (-3.56%) | 10,391,619 |
| 8 Jun 2023 | CNY | 9.33 | 9.96 | 9.23 | 9.54 | 9.54 | +0.27 (+2.91%) | 11,901,100 |
| 7 Jun 2023 | CNY | 9.23 | 9.52 | 9.11 | 9.27 | 9.27 | -0.06 (-0.64%) | 5,544,447 |
| 6 Jun 2023 | CNY | 9.65 | 9.74 | 9.28 | 9.33 | 9.33 | -0.29 (-3.01%) | 7,064,465 |
| 5 Jun 2023 | CNY | 9.39 | 9.68 | 9.05 | 9.62 | 9.62 | +0.24 (+2.56%) | 10,642,599 |
| 2 Jun 2023 | CNY | 9.75 | 9.78 | 9.27 | 9.38 | 9.38 | -0.42 (-4.29%) | 12,193,239 |
| 1 Jun 2023 | CNY | 9.3 | 9.85 | 9.23 | 9.8 | 9.8 | +0.43 (+4.59%) | 13,864,908 |
| 31 May 2023 | CNY | 9.78 | 9.82 | 9.34 | 9.37 | 9.37 | -0.52 (-5.26%) | 12,520,905 |
| 30 May 2023 | CNY | 9.57 | 10.17 | 9.53 | 9.89 | 9.89 | +0.35 (+3.67%) | 13,808,200 |
| 29 May 2023 | CNY | 9.67 | 9.69 | 9.49 | 9.54 | 9.54 | -0.12 (-1.24%) | 4,835,400 |
| 26 May 2023 | CNY | 9.7 | 9.77 | 9.4 | 9.66 | 9.66 | +0.05 (+0.52%) | 7,211,700 |
| 25 May 2023 | CNY | 9.31 | 9.7 | 9.31 | 9.61 | 9.61 | +0.15 (+1.59%) | 8,494,922 |
| 24 May 2023 | CNY | 9.37 | 9.62 | 9.22 | 9.46 | 9.46 | +0.25 (+2.71%) | 7,054,300 |
