| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 9.55 | 9.65 | 9.32 | 9.38 | 9.38 | -0.17 (-1.78%) | 10,010,011 |
| 27 Jun 2023 | CNY | 9.08 | 9.6 | 8.99 | 9.55 | 9.55 | +0.51 (+5.64%) | 18,368,859 |
| 26 Jun 2023 | CNY | 9.29 | 9.29 | 8.95 | 9.04 | 9.04 | -0.17 (-1.85%) | 16,610,300 |
| 21 Jun 2023 | CNY | 9.43 | 9.49 | 9.21 | 9.21 | 9.21 | -0.23 (-2.44%) | 9,852,817 |
| 20 Jun 2023 | CNY | 9.79 | 9.8 | 9.39 | 9.44 | 9.44 | -0.37 (-3.77%) | 14,953,442 |
| 19 Jun 2023 | CNY | 10.02 | 10.03 | 9.63 | 9.81 | 9.81 | -0.3 (-2.97%) | 15,506,611 |
| 16 Jun 2023 | CNY | 10.23 | 10.32 | 10.02 | 10.11 | 10.11 | -0.09 (-0.88%) | 9,717,492 |
| 15 Jun 2023 | CNY | 10.07 | 10.21 | 9.97 | 10.2 | 10.2 | +0.14 (+1.39%) | 9,647,564 |
| 14 Jun 2023 | CNY | 10.02 | 10.25 | 10.02 | 10.06 | 10.06 | -0.04 (-0.40%) | 7,793,893 |
| 13 Jun 2023 | CNY | 10.09 | 10.22 | 9.95 | 10.1 | 10.1 | -0.09 (-0.88%) | 11,207,880 |
| 12 Jun 2023 | CNY | 10.01 | 10.39 | 9.91 | 10.19 | 10.19 | +0.21 (+2.10%) | 18,664,786 |
| 9 Jun 2023 | CNY | 10.02 | 10.17 | 9.92 | 9.98 | 9.98 | -0.04 (-0.40%) | 16,782,464 |
| 8 Jun 2023 | CNY | 9.68 | 10.18 | 9.66 | 10.02 | 10.02 | +0.31 (+3.19%) | 14,927,533 |
| 7 Jun 2023 | CNY | 9.82 | 10.13 | 9.68 | 9.71 | 9.71 | -0.17 (-1.72%) | 11,328,407 |
| 6 Jun 2023 | CNY | 9.82 | 10.22 | 9.72 | 9.88 | 9.88 | +0.08 (+0.82%) | 15,253,105 |
| 5 Jun 2023 | CNY | 9.8 | 9.9 | 9.58 | 9.8 | 9.8 | -0.04 (-0.41%) | 11,570,256 |
| 2 Jun 2023 | CNY | 9.29 | 9.9 | 9.27 | 9.84 | 9.84 | +0.56 (+6.03%) | 16,681,647 |
| 1 Jun 2023 | CNY | 9.41 | 9.43 | 9.21 | 9.28 | 9.28 | -0.12 (-1.28%) | 10,355,891 |
| 31 May 2023 | CNY | 9.58 | 9.6 | 9.37 | 9.4 | 9.4 | -0.15 (-1.57%) | 4,787,160 |
| 30 May 2023 | CNY | 9.57 | 9.61 | 9.34 | 9.55 | 9.55 | -0.02 (-0.21%) | 6,911,120 |
| 29 May 2023 | CNY | 9.73 | 9.77 | 9.54 | 9.57 | 9.57 | -0.16 (-1.64%) | 7,088,813 |
| 26 May 2023 | CNY | 9.7 | 9.87 | 9.53 | 9.73 | 9.73 | +0.06 (+0.62%) | 7,998,580 |
| 25 May 2023 | CNY | 9.85 | 9.9 | 9.59 | 9.67 | 9.67 | -0.19 (-1.93%) | 10,409,020 |
| 24 May 2023 | CNY | 9.74 | 10 | 9.71 | 9.86 | 9.86 | +0.05 (+0.51%) | 8,858,251 |
| 23 May 2023 | CNY | 9.78 | 9.93 | 9.78 | 9.81 | 9.81 | -0.01 (-0.10%) | 7,499,154 |
| 22 May 2023 | CNY | 9.85 | 9.94 | 9.74 | 9.82 | 9.82 | -0.04 (-0.41%) | 6,045,180 |
| 19 May 2023 | CNY | 9.8 | 9.94 | 9.65 | 9.86 | 9.86 | +0.03 (+0.31%) | 6,807,756 |
| 18 May 2023 | CNY | 10 | 10.05 | 9.78 | 9.83 | 9.83 | -0.14 (-1.40%) | 8,128,475 |
| 17 May 2023 | CNY | 10.13 | 10.13 | 9.87 | 9.97 | 9.97 | -0.03 (-0.30%) | 7,382,140 |
| 16 May 2023 | CNY | 10.21 | 10.28 | 9.93 | 10 | 10 | -0.2 (-1.96%) | 9,432,155 |
