| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 10.658 | 10.667 | 10.654 | 10.656 | 10.656 | +0.003 (+0.03%) | 18,170,600 |
| 13 Jul 2023 | CNY | 10.61 | 10.66 | 10.608 | 10.653 | 10.653 | +0.048 (+0.45%) | 21,225,940 |
| 12 Jul 2023 | CNY | 10.609 | 10.63 | 10.6 | 10.605 | 10.605 | -0.003 (-0.03%) | 18,580,200 |
| 11 Jul 2023 | CNY | 10.594 | 10.613 | 10.576 | 10.608 | 10.608 | +0.015 (+0.14%) | 16,472,700 |
| 10 Jul 2023 | CNY | 10.6 | 10.623 | 10.587 | 10.593 | 10.593 | -0.002 (-0.02%) | 19,782,420 |
| 7 Jul 2023 | CNY | 10.586 | 10.608 | 10.573 | 10.595 | 10.595 | +0.007 (+0.07%) | 12,533,500 |
| 6 Jul 2023 | CNY | 10.592 | 10.602 | 10.578 | 10.588 | 10.588 | -0.007 (-0.07%) | 14,031,060 |
| 5 Jul 2023 | CNY | 10.606 | 10.613 | 10.588 | 10.595 | 10.595 | -0.015 (-0.14%) | 2,127,460 |
| 4 Jul 2023 | CNY | 10.627 | 10.63 | 10.603 | 10.61 | 10.61 | -0.017 (-0.16%) | 1,535,800 |
| 3 Jul 2023 | CNY | 10.597 | 10.633 | 10.596 | 10.627 | 10.627 | +0.031 (+0.29%) | 2,586,600 |
| 30 Jun 2023 | CNY | 10.57 | 10.607 | 10.57 | 10.596 | 10.596 | +0.027 (+0.26%) | 13,703,000 |
| 29 Jun 2023 | CNY | 10.586 | 10.591 | 10.556 | 10.569 | 10.569 | -0.017 (-0.16%) | 14,877,330 |
| 28 Jun 2023 | CNY | 10.578 | 10.587 | 10.555 | 10.586 | 10.586 | +0.009 (+0.09%) | 17,574,100 |
| 27 Jun 2023 | CNY | 10.537 | 10.581 | 10.534 | 10.577 | 10.577 | +0.043 (+0.41%) | 18,427,600 |
| 26 Jun 2023 | CNY | 10.574 | 10.576 | 10.526 | 10.534 | 10.534 | -0.045 (-0.43%) | 9,415,400 |
| 21 Jun 2023 | CNY | 10.608 | 10.619 | 10.578 | 10.579 | 10.579 | -0.03 (-0.28%) | 16,705,300 |
| 20 Jun 2023 | CNY | 10.618 | 10.624 | 10.6 | 10.609 | 10.609 | -0.012 (-0.11%) | 11,839,500 |
| 19 Jun 2023 | CNY | 10.659 | 10.659 | 10.614 | 10.621 | 10.621 | -0.036 (-0.34%) | 9,740,600 |
| 16 Jun 2023 | CNY | 10.659 | 10.685 | 10.655 | 10.657 | 10.657 | +0.003 (+0.03%) | 20,393,860 |
| 15 Jun 2023 | CNY | 10.627 | 10.654 | 10.624 | 10.654 | 10.654 | +0.027 (+0.25%) | 14,809,810 |
| 14 Jun 2023 | CNY | 10.641 | 10.655 | 10.625 | 10.627 | 10.627 | -0.009 (-0.08%) | 13,805,500 |
| 13 Jun 2023 | CNY | 10.631 | 10.656 | 10.629 | 10.636 | 10.636 | +0.007 (+0.07%) | 13,488,100 |
| 12 Jun 2023 | CNY | 10.633 | 10.645 | 10.606 | 10.629 | 10.629 | -0.004 (-0.04%) | 15,689,600 |
| 9 Jun 2023 | CNY | 10.603 | 10.636 | 10.603 | 10.633 | 10.633 | +0.032 (+0.30%) | 16,209,000 |
| 8 Jun 2023 | CNY | 10.57 | 10.617 | 10.566 | 10.601 | 10.601 | +0.031 (+0.29%) | 16,865,000 |
| 7 Jun 2023 | CNY | 10.582 | 10.604 | 10.568 | 10.57 | 10.57 | -0.007 (-0.07%) | 14,659,000 |
| 6 Jun 2023 | CNY | 10.609 | 10.621 | 10.573 | 10.577 | 10.577 | -0.032 (-0.30%) | 16,932,500 |
| 5 Jun 2023 | CNY | 10.624 | 10.631 | 10.596 | 10.609 | 10.609 | -0.01 (-0.09%) | 12,706,800 |
| 2 Jun 2023 | CNY | 10.565 | 10.629 | 10.565 | 10.619 | 10.619 | +0.06 (+0.57%) | 13,468,600 |
| 1 Jun 2023 | CNY | 10.543 | 10.58 | 10.517 | 10.559 | 10.559 | +0.016 (+0.15%) | 15,620,300 |
