| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 9.46 | 9.76 | 9.38 | 9.61 | 9.61 | +0.11 (+1.16%) | 29,914,295 |
| 30 Jun 2023 | CNY | 9.7 | 9.75 | 9.48 | 9.5 | 9.5 | -0.2 (-2.06%) | 28,702,707 |
| 29 Jun 2023 | CNY | 9.3 | 9.86 | 9.26 | 9.7 | 9.7 | +0.33 (+3.52%) | 45,347,524 |
| 28 Jun 2023 | CNY | 9.36 | 9.47 | 9.16 | 9.37 | 9.37 | -0.14 (-1.47%) | 29,477,482 |
| 27 Jun 2023 | CNY | 9.06 | 9.6 | 8.94 | 9.51 | 9.51 | +0.45 (+4.97%) | 39,331,365 |
| 26 Jun 2023 | CNY | 9.35 | 9.63 | 9 | 9.06 | 9.06 | -0.24 (-2.58%) | 27,010,961 |
| 21 Jun 2023 | CNY | 9.49 | 9.5 | 9.2 | 9.3 | 9.3 | -0.13 (-1.38%) | 25,260,399 |
| 20 Jun 2023 | CNY | 9.36 | 9.68 | 9.15 | 9.43 | 9.43 | +0.12 (+1.29%) | 46,522,963 |
| 19 Jun 2023 | CNY | 9.22 | 9.48 | 9.15 | 9.31 | 9.31 | +0.09 (+0.98%) | 34,442,528 |
| 16 Jun 2023 | CNY | 8.94 | 9.46 | 8.93 | 9.22 | 9.22 | +0.36 (+4.06%) | 40,206,042 |
| 15 Jun 2023 | CNY | 9.01 | 9.06 | 8.82 | 8.86 | 8.86 | -0.18 (-1.99%) | 19,504,724 |
| 14 Jun 2023 | CNY | 9.01 | 9.22 | 8.96 | 9.04 | 9.04 | 0.0 (0.0%) | 22,877,950 |
| 13 Jun 2023 | CNY | 8.91 | 9.05 | 8.76 | 9.04 | 9.04 | +0.13 (+1.46%) | 18,922,031 |
| 12 Jun 2023 | CNY | 8.82 | 9.07 | 8.77 | 8.91 | 8.91 | +0.08 (+0.91%) | 14,763,597 |
| 9 Jun 2023 | CNY | 8.73 | 8.87 | 8.62 | 8.83 | 8.83 | +0.11 (+1.26%) | 17,465,852 |
| 8 Jun 2023 | CNY | 8.84 | 9 | 8.66 | 8.72 | 8.72 | -0.16 (-1.80%) | 19,685,350 |
| 7 Jun 2023 | CNY | 8.84 | 9.01 | 8.74 | 8.88 | 8.88 | +0.03 (+0.34%) | 19,093,472 |
| 6 Jun 2023 | CNY | 9.15 | 9.32 | 8.85 | 8.85 | 8.85 | -0.43 (-4.63%) | 33,241,604 |
| 5 Jun 2023 | CNY | 8.91 | 9.5 | 8.91 | 9.28 | 9.28 | +0.29 (+3.23%) | 44,264,277 |
| 2 Jun 2023 | CNY | 9 | 9.45 | 8.92 | 8.99 | 8.99 | -0.03 (-0.33%) | 35,399,196 |
| 1 Jun 2023 | CNY | 8.8 | 9.18 | 8.66 | 9.02 | 9.02 | +0.1 (+1.12%) | 34,358,026 |
| 31 May 2023 | CNY | 8.77 | 9.18 | 8.7 | 8.92 | 8.92 | +0.11 (+1.25%) | 36,626,066 |
| 30 May 2023 | CNY | 8.8 | 9.03 | 8.73 | 8.81 | 8.81 | -0.13 (-1.45%) | 25,754,454 |
| 29 May 2023 | CNY | 9.01 | 9.22 | 8.75 | 8.94 | 8.94 | +0.03 (+0.34%) | 33,677,231 |
| 26 May 2023 | CNY | 9.13 | 9.13 | 8.55 | 8.91 | 8.91 | -0.28 (-3.05%) | 40,169,444 |
| 25 May 2023 | CNY | 8.82 | 9.43 | 8.8 | 9.19 | 9.19 | +0.29 (+3.26%) | 43,103,757 |
| 24 May 2023 | CNY | 8.81 | 9.17 | 8.77 | 8.9 | 8.9 | -0.06 (-0.67%) | 26,852,119 |
| 23 May 2023 | CNY | 9.15 | 9.26 | 8.79 | 8.96 | 8.96 | -0.1 (-1.10%) | 35,065,819 |
| 22 May 2023 | CNY | 9.13 | 9.39 | 9.04 | 9.06 | 9.06 | -0.28 (-3.00%) | 32,093,067 |
| 19 May 2023 | CNY | 9.53 | 9.73 | 9.31 | 9.34 | 9.34 | -0.38 (-3.91%) | 39,000,347 |
