| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 8.8 | 9.14 | 8.79 | 9.01 | 9.01 | +0.2 (+2.27%) | 8,128,200 |
| 13 Jul 2023 | CNY | 8.8 | 8.87 | 8.66 | 8.81 | 8.81 | +0.05 (+0.57%) | 5,550,900 |
| 12 Jul 2023 | CNY | 9.02 | 9.02 | 8.75 | 8.76 | 8.76 | -0.19 (-2.12%) | 6,800,200 |
| 11 Jul 2023 | CNY | 8.96 | 9.07 | 8.89 | 8.95 | 8.95 | +0.02 (+0.22%) | 3,734,500 |
| 10 Jul 2023 | CNY | 9.1 | 9.19 | 8.9 | 8.93 | 8.93 | -0.12 (-1.33%) | 5,487,500 |
| 7 Jul 2023 | CNY | 9.27 | 9.29 | 9 | 9.05 | 9.05 | -0.22 (-2.37%) | 6,110,000 |
| 6 Jul 2023 | CNY | 9.26 | 9.42 | 9.22 | 9.27 | 9.27 | +0.01 (+0.11%) | 4,981,650 |
| 5 Jul 2023 | CNY | 9.43 | 9.57 | 9.25 | 9.26 | 9.26 | -0.2 (-2.11%) | 7,679,300 |
| 4 Jul 2023 | CNY | 9.38 | 9.48 | 9.32 | 9.46 | 9.46 | +0.08 (+0.85%) | 6,607,900 |
| 3 Jul 2023 | CNY | 9.51 | 9.61 | 9.16 | 9.38 | 9.38 | -0.12 (-1.26%) | 9,560,300 |
| 30 Jun 2023 | CNY | 9.59 | 9.6 | 9.31 | 9.5 | 9.5 | -0.1 (-1.04%) | 7,598,600 |
| 29 Jun 2023 | CNY | 9.48 | 9.73 | 9.42 | 9.6 | 9.6 | +0.12 (+1.27%) | 6,946,160 |
| 28 Jun 2023 | CNY | 9.85 | 9.91 | 9.2 | 9.48 | 9.48 | -0.37 (-3.76%) | 9,432,600 |
| 27 Jun 2023 | CNY | 9.75 | 9.95 | 9.75 | 9.85 | 9.85 | +0.09 (+0.92%) | 8,473,500 |
| 26 Jun 2023 | CNY | 10.35 | 10.43 | 9.68 | 9.76 | 9.76 | -0.57 (-5.52%) | 12,205,800 |
| 21 Jun 2023 | CNY | 10.85 | 10.87 | 10.31 | 10.33 | 10.33 | -0.43 (-4.00%) | 11,845,900 |
| 20 Jun 2023 | CNY | 11.01 | 11.15 | 10.69 | 10.76 | 10.76 | -0.39 (-3.50%) | 16,823,600 |
| 19 Jun 2023 | CNY | 10.68 | 11.33 | 10.62 | 11.15 | 11.15 | +0.48 (+4.50%) | 20,926,750 |
| 16 Jun 2023 | CNY | 10.89 | 10.95 | 10.65 | 10.67 | 10.67 | -0.32 (-2.91%) | 17,636,550 |
| 15 Jun 2023 | CNY | 11.06 | 11.3 | 10.9 | 10.99 | 10.99 | -0.05 (-0.45%) | 21,093,020 |
| 14 Jun 2023 | CNY | 11 | 11.32 | 10.92 | 11.04 | 11.04 | -0.29 (-2.56%) | 33,973,650 |
| 13 Jun 2023 | CNY | 10.83 | 11.77 | 10.83 | 11.33 | 11.33 | +0.51 (+4.71%) | 56,395,720 |
| 12 Jun 2023 | CNY | 10.3 | 11.86 | 10.3 | 10.82 | 10.82 | +0.91 (+9.18%) | 50,468,750 |
| 9 Jun 2023 | CNY | 9.58 | 10.1 | 9.47 | 9.91 | 9.91 | +0.25 (+2.59%) | 13,878,060 |
| 8 Jun 2023 | CNY | 9.49 | 9.75 | 9.23 | 9.66 | 9.66 | +0.17 (+1.79%) | 9,619,360 |
| 7 Jun 2023 | CNY | 9.49 | 9.61 | 9.37 | 9.49 | 9.49 | +0.05 (+0.53%) | 4,651,400 |
| 6 Jun 2023 | CNY | 9.71 | 9.77 | 9.36 | 9.44 | 9.44 | -0.31 (-3.18%) | 6,906,800 |
| 5 Jun 2023 | CNY | 9.72 | 9.86 | 9.6 | 9.75 | 9.75 | +0.05 (+0.52%) | 8,017,280 |
| 2 Jun 2023 | CNY | 10 | 10.02 | 9.7 | 9.7 | 9.7 | -0.28 (-2.81%) | 10,775,700 |
| 1 Jun 2023 | CNY | 9.8 | 10.05 | 9.68 | 9.98 | 9.98 | -0.07 (-0.70%) | 22,573,700 |
