| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 9.22 | 9.95 | 9.21 | 9.66 | 9.66 | +0.36 (+3.87%) | 10,287,782 |
| 28 Jun 2023 | CNY | 9.29 | 9.32 | 9.06 | 9.3 | 9.3 | +0.01 (+0.11%) | 4,466,100 |
| 27 Jun 2023 | CNY | 9.09 | 9.34 | 9.06 | 9.29 | 9.29 | +0.09 (+0.98%) | 4,982,626 |
| 26 Jun 2023 | CNY | 9.04 | 9.4 | 9.04 | 9.2 | 9.2 | +0.05 (+0.55%) | 6,079,039 |
| 21 Jun 2023 | CNY | 9.2 | 9.36 | 9.1 | 9.15 | 9.15 | +0.02 (+0.22%) | 5,435,300 |
| 20 Jun 2023 | CNY | 9 | 9.31 | 8.9 | 9.13 | 9.13 | +0.12 (+1.33%) | 5,194,600 |
| 19 Jun 2023 | CNY | 9.05 | 9.11 | 8.91 | 9.01 | 9.01 | -0.08 (-0.88%) | 3,087,043 |
| 16 Jun 2023 | CNY | 9.03 | 9.19 | 8.93 | 9.09 | 9.09 | +0.03 (+0.33%) | 3,689,843 |
| 15 Jun 2023 | CNY | 8.96 | 9.13 | 8.88 | 9.06 | 9.06 | +0.1 (+1.12%) | 5,050,500 |
| 14 Jun 2023 | CNY | 9.09 | 9.2 | 8.91 | 8.96 | 8.96 | -0.27 (-2.93%) | 7,572,500 |
| 13 Jun 2023 | CNY | 8.74 | 9.5 | 8.74 | 9.23 | 9.23 | +0.58 (+6.71%) | 12,555,016 |
| 12 Jun 2023 | CNY | 8.58 | 8.73 | 8.4 | 8.65 | 8.65 | +0.13 (+1.53%) | 1,691,900 |
| 9 Jun 2023 | CNY | 8.61 | 8.67 | 8.47 | 8.52 | 8.52 | -0.06 (-0.70%) | 1,696,480 |
| 8 Jun 2023 | CNY | 8.68 | 8.74 | 8.51 | 8.58 | 8.58 | -0.1 (-1.15%) | 1,283,500 |
| 7 Jun 2023 | CNY | 8.66 | 8.75 | 8.56 | 8.68 | 8.68 | +0.06 (+0.70%) | 1,362,980 |
| 6 Jun 2023 | CNY | 8.92 | 8.92 | 8.62 | 8.62 | 8.62 | -0.31 (-3.47%) | 1,691,300 |
| 5 Jun 2023 | CNY | 8.9 | 8.95 | 8.83 | 8.93 | 8.93 | +0.04 (+0.45%) | 1,259,300 |
| 2 Jun 2023 | CNY | 8.89 | 8.96 | 8.8 | 8.89 | 8.89 | +0.06 (+0.68%) | 1,289,667 |
| 1 Jun 2023 | CNY | 8.81 | 8.9 | 8.77 | 8.83 | 8.83 | +0.03 (+0.34%) | 1,247,080 |
| 31 May 2023 | CNY | 8.91 | 8.91 | 8.7 | 8.8 | 8.8 | -0.11 (-1.23%) | 1,307,300 |
| 30 May 2023 | CNY | 8.88 | 8.96 | 8.81 | 8.91 | 8.91 | +0.04 (+0.45%) | 1,655,000 |
| 29 May 2023 | CNY | 8.93 | 8.98 | 8.8 | 8.87 | 8.87 | -0.08 (-0.89%) | 1,699,900 |
| 26 May 2023 | CNY | 8.97 | 8.97 | 8.75 | 8.95 | 8.95 | +0.01 (+0.11%) | 2,484,500 |
| 25 May 2023 | CNY | 8.98 | 9 | 8.8 | 8.94 | 8.94 | 0.0 (0.0%) | 2,743,600 |
| 24 May 2023 | CNY | 8.94 | 9.02 | 8.83 | 8.94 | 8.94 | +0.05 (+0.56%) | 1,479,000 |
| 23 May 2023 | CNY | 9.03 | 9.04 | 8.88 | 8.89 | 8.89 | -0.1 (-1.11%) | 1,080,320 |
| 22 May 2023 | CNY | 8.91 | 9.01 | 8.84 | 8.99 | 8.99 | +0.09 (+1.01%) | 1,995,583 |
| 19 May 2023 | CNY | 8.88 | 8.94 | 8.8 | 8.9 | 8.9 | +0.01 (+0.11%) | 1,976,700 |
| 18 May 2023 | CNY | 8.78 | 8.95 | 8.71 | 8.89 | 8.89 | +0.15 (+1.72%) | 3,033,317 |
| 17 May 2023 | CNY | 8.45 | 8.76 | 8.45 | 8.74 | 8.74 | +0.21 (+2.46%) | 2,660,000 |
