| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 9.93 | 9.97 | 9.5 | 9.62 | 9.62 | -0.36 (-3.61%) | 21,025,010 |
| 6 Jul 2023 | CNY | 9.94 | 10.16 | 9.83 | 9.98 | 9.98 | +0.01 (+0.10%) | 11,459,449 |
| 5 Jul 2023 | CNY | 10.22 | 10.33 | 9.94 | 9.97 | 9.97 | -0.16 (-1.58%) | 15,560,661 |
| 4 Jul 2023 | CNY | 10.03 | 10.13 | 9.97 | 10.13 | 10.13 | +0.07 (+0.70%) | 11,173,329 |
| 3 Jul 2023 | CNY | 10.17 | 10.18 | 9.79 | 10.06 | 10.06 | -0.14 (-1.37%) | 19,463,080 |
| 30 Jun 2023 | CNY | 10.12 | 10.22 | 10.02 | 10.2 | 10.2 | +0.03 (+0.29%) | 11,621,888 |
| 29 Jun 2023 | CNY | 10.04 | 10.22 | 9.98 | 10.17 | 10.17 | +0.09 (+0.89%) | 14,438,327 |
| 28 Jun 2023 | CNY | 10.31 | 10.33 | 9.83 | 10.08 | 10.08 | -0.23 (-2.23%) | 21,443,148 |
| 27 Jun 2023 | CNY | 10.35 | 10.48 | 10.25 | 10.31 | 10.31 | +0.02 (+0.19%) | 14,653,976 |
| 26 Jun 2023 | CNY | 10.68 | 10.88 | 10.2 | 10.29 | 10.29 | -0.51 (-4.72%) | 21,607,802 |
| 21 Jun 2023 | CNY | 11.39 | 11.39 | 10.79 | 10.8 | 10.8 | -0.59 (-5.18%) | 26,558,583 |
| 20 Jun 2023 | CNY | 11.3 | 11.48 | 11.14 | 11.39 | 11.39 | +0.01 (+0.09%) | 26,204,359 |
| 19 Jun 2023 | CNY | 11.43 | 11.58 | 11.25 | 11.38 | 11.38 | +0.02 (+0.18%) | 27,676,315 |
| 16 Jun 2023 | CNY | 11.02 | 11.43 | 10.86 | 11.36 | 11.36 | +0.29 (+2.62%) | 28,320,527 |
| 15 Jun 2023 | CNY | 11.35 | 11.42 | 11.05 | 11.07 | 11.07 | -0.27 (-2.38%) | 29,695,145 |
| 14 Jun 2023 | CNY | 11.46 | 11.68 | 11.27 | 11.34 | 11.34 | +0.05 (+0.44%) | 44,179,971 |
| 13 Jun 2023 | CNY | 11 | 11.35 | 10.86 | 11.29 | 11.29 | +0.27 (+2.45%) | 31,720,671 |
| 12 Jun 2023 | CNY | 11.12 | 11.19 | 11.01 | 11.02 | 11.02 | -0.1 (-0.90%) | 22,663,485 |
| 9 Jun 2023 | CNY | 10.8 | 11.14 | 10.73 | 11.12 | 11.12 | +0.29 (+2.68%) | 30,192,305 |
| 8 Jun 2023 | CNY | 10.96 | 10.96 | 10.6 | 10.83 | 10.83 | -0.06 (-0.55%) | 19,144,923 |
| 7 Jun 2023 | CNY | 10.73 | 11.05 | 10.58 | 10.89 | 10.89 | +0.17 (+1.59%) | 25,819,772 |
| 6 Jun 2023 | CNY | 11.05 | 11.18 | 10.69 | 10.72 | 10.72 | -0.27 (-2.46%) | 25,314,272 |
| 5 Jun 2023 | CNY | 10.8 | 11.04 | 10.78 | 10.99 | 10.99 | +0.17 (+1.57%) | 18,489,803 |
| 2 Jun 2023 | CNY | 10.93 | 11 | 10.8 | 10.82 | 10.82 | -0.08 (-0.73%) | 18,044,924 |
| 1 Jun 2023 | CNY | 10.76 | 11.06 | 10.75 | 10.9 | 10.9 | +0.01 (+0.09%) | 24,818,298 |
| 31 May 2023 | CNY | 10.77 | 11 | 10.71 | 10.89 | 10.89 | +0.09 (+0.83%) | 29,465,533 |
| 30 May 2023 | CNY | 10.21 | 10.8 | 10.16 | 10.8 | 10.8 | +0.39 (+3.75%) | 34,176,028 |
| 29 May 2023 | CNY | 10.39 | 10.56 | 10.28 | 10.41 | 10.41 | +0.12 (+1.17%) | 23,461,778 |
| 26 May 2023 | CNY | 10 | 10.32 | 9.9 | 10.29 | 10.29 | +0.315 (+3.16%) | 18,845,605 |
| 26 May 2023 |
|
|||||||
| 25 May 2023 | CNY | 10.1583 | 10.3083 | 9.75 | 9.975 | 9.975 | -0.025 (-0.25%) | 14,425,604 |
