| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 8.63 | 8.76 | 8.16 | 8.17 | 8.17 | -0.53 (-6.09%) | 5,036,100 |
| 21 Jun 2023 | CNY | 9.1 | 9.11 | 8.67 | 8.7 | 8.7 | -0.34 (-3.76%) | 4,809,500 |
| 20 Jun 2023 | CNY | 9.23 | 9.26 | 9.02 | 9.04 | 9.04 | -0.15 (-1.63%) | 3,591,400 |
| 19 Jun 2023 | CNY | 9.24 | 9.37 | 9.18 | 9.19 | 9.19 | -0.03 (-0.33%) | 3,919,500 |
| 16 Jun 2023 | CNY | 9.2 | 9.4 | 9.07 | 9.22 | 9.22 | +0.02 (+0.22%) | 5,439,000 |
| 15 Jun 2023 | CNY | 9.38 | 9.4 | 9.17 | 9.2 | 9.2 | -0.06 (-0.65%) | 5,740,376 |
| 14 Jun 2023 | CNY | 9.26 | 9.42 | 9.17 | 9.26 | 9.26 | 0.0 (0.0%) | 4,967,600 |
| 13 Jun 2023 | CNY | 9.22 | 9.32 | 9.09 | 9.26 | 9.26 | +0.11 (+1.20%) | 5,456,079 |
| 12 Jun 2023 | CNY | 9.28 | 9.34 | 9.15 | 9.15 | 9.15 | -0.1 (-1.08%) | 5,106,250 |
| 9 Jun 2023 | CNY | 9.15 | 9.39 | 9.01 | 9.25 | 9.25 | +0.1 (+1.09%) | 6,517,708 |
| 8 Jun 2023 | CNY | 9.24 | 9.34 | 8.98 | 9.15 | 9.15 | -0.09 (-0.97%) | 5,431,700 |
| 7 Jun 2023 | CNY | 9 | 9.3 | 8.91 | 9.24 | 9.24 | +0.1 (+1.09%) | 5,389,200 |
| 6 Jun 2023 | CNY | 9.26 | 9.35 | 9.01 | 9.14 | 9.14 | -0.12 (-1.30%) | 6,168,400 |
| 5 Jun 2023 | CNY | 8.85 | 9.3 | 8.78 | 9.26 | 9.26 | +0.38 (+4.28%) | 9,697,516 |
| 2 Jun 2023 | CNY | 8.98 | 9.05 | 8.86 | 8.88 | 8.88 | -0.09 (-1.00%) | 6,534,000 |
| 1 Jun 2023 | CNY | 8.57 | 9.04 | 8.51 | 8.97 | 8.97 | +0.35 (+4.06%) | 9,319,208 |
| 31 May 2023 | CNY | 8.66 | 8.85 | 8.57 | 8.62 | 8.62 | -0.01 (-0.12%) | 6,792,500 |
| 30 May 2023 | CNY | 8.46 | 8.65 | 8.25 | 8.63 | 8.63 | +0.14 (+1.65%) | 7,249,250 |
| 29 May 2023 | CNY | 8.41 | 8.6 | 8.34 | 8.49 | 8.49 | 0.0 (0.0%) | 5,677,400 |
| 26 May 2023 | CNY | 8.27 | 8.49 | 8.15 | 8.49 | 8.49 | +0.2 (+2.41%) | 6,815,468 |
| 25 May 2023 | CNY | 8.67 | 8.83 | 8.12 | 8.29 | 8.29 | -0.48 (-5.47%) | 12,270,400 |
| 24 May 2023 | CNY | 8.81 | 8.97 | 8.64 | 8.77 | 8.77 | -0.11 (-1.24%) | 9,382,300 |
| 23 May 2023 | CNY | 9.25 | 9.27 | 8.84 | 8.88 | 8.88 | -0.35 (-3.79%) | 8,413,768 |
| 22 May 2023 | CNY | 9.37 | 9.7 | 9.13 | 9.23 | 9.23 | -0.18 (-1.91%) | 8,998,500 |
| 19 May 2023 | CNY | 9.61 | 9.73 | 9.3 | 9.41 | 9.41 | -0.24 (-2.49%) | 14,681,200 |
| 18 May 2023 | CNY | 8.82 | 10.11 | 8.76 | 9.65 | 9.65 | +0.84 (+9.53%) | 24,107,797 |
| 17 May 2023 | CNY | 8.61 | 8.92 | 8.58 | 8.81 | 8.81 | +0.13 (+1.50%) | 7,263,700 |
| 16 May 2023 | CNY | 9.08 | 9.12 | 8.62 | 8.68 | 8.68 | -0.46 (-5.03%) | 11,179,700 |
| 15 May 2023 | CNY | 9.23 | 9.45 | 8.97 | 9.14 | 9.14 | -0.15 (-1.61%) | 10,993,500 |
| 12 May 2023 | CNY | 9.54 | 9.99 | 9.27 | 9.29 | 9.29 | -0.4 (-4.13%) | 13,863,302 |
