| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 9.19 | 9.25 | 9.15 | 9.2 | 9.2 | +0.02 (+0.22%) | 3,894,740 |
| 13 Jul 2023 | CNY | 9.12 | 9.24 | 9.1 | 9.18 | 9.18 | +0.11 (+1.21%) | 5,791,080 |
| 12 Jul 2023 | CNY | 9.14 | 9.14 | 9.06 | 9.07 | 9.07 | -0.09 (-0.98%) | 3,864,660 |
| 11 Jul 2023 | CNY | 9.16 | 9.19 | 9.11 | 9.16 | 9.16 | 0.0 (0.0%) | 3,274,680 |
| 10 Jul 2023 | CNY | 9.13 | 9.21 | 9.12 | 9.16 | 9.16 | +0.03 (+0.33%) | 3,180,700 |
| 7 Jul 2023 | CNY | 9.05 | 9.19 | 8.99 | 9.13 | 9.13 | +0.03 (+0.33%) | 4,174,170 |
| 6 Jul 2023 | CNY | 9.21 | 9.22 | 9.06 | 9.1 | 9.1 | -0.11 (-1.19%) | 5,070,160 |
| 5 Jul 2023 | CNY | 9.16 | 9.23 | 9.09 | 9.21 | 9.21 | +0.03 (+0.33%) | 6,154,280 |
| 4 Jul 2023 | CNY | 9.25 | 9.39 | 9.12 | 9.18 | 9.18 | -0.14 (-1.50%) | 8,069,100 |
| 3 Jul 2023 | CNY | 8.97 | 9.37 | 8.94 | 9.32 | 9.32 | +0.35 (+3.90%) | 14,191,800 |
| 30 Jun 2023 | CNY | 8.95 | 9.05 | 8.66 | 8.97 | 8.97 | -4.76 (-34.67%) | 11,693,140 |
| 29 Jun 2023 | CNY | 13.89 | 13.94 | 13.71 | 13.73 | 13.73 | -0.25 (-1.79%) | 8,653,150 |
| 28 Jun 2023 | CNY | 13.78 | 13.98 | 13.75 | 13.98 | 13.98 | +0.24 (+1.75%) | 6,127,770 |
| 27 Jun 2023 | CNY | 13.82 | 13.86 | 13.57 | 13.74 | 13.74 | -0.08 (-0.58%) | 5,170,990 |
| 26 Jun 2023 | CNY | 13.73 | 13.86 | 13.56 | 13.82 | 13.82 | +0.11 (+0.80%) | 6,175,390 |
| 21 Jun 2023 | CNY | 13.63 | 13.76 | 13.56 | 13.71 | 13.71 | +0.18 (+1.33%) | 5,527,790 |
| 20 Jun 2023 | CNY | 13.56 | 13.59 | 13.43 | 13.53 | 13.53 | +0.02 (+0.15%) | 2,469,470 |
| 19 Jun 2023 | CNY | 13.75 | 13.78 | 13.51 | 13.51 | 13.51 | -0.22 (-1.60%) | 3,439,120 |
| 16 Jun 2023 | CNY | 13.64 | 13.77 | 13.63 | 13.73 | 13.73 | +0.09 (+0.66%) | 3,371,270 |
| 15 Jun 2023 | CNY | 13.47 | 13.65 | 13.4 | 13.64 | 13.64 | +0.14 (+1.04%) | 3,263,570 |
| 14 Jun 2023 | CNY | 13.51 | 13.62 | 13.44 | 13.5 | 13.5 | +0.05 (+0.37%) | 3,206,560 |
| 13 Jun 2023 | CNY | 13.61 | 13.71 | 13.43 | 13.45 | 13.45 | -0.21 (-1.54%) | 6,100,670 |
| 12 Jun 2023 | CNY | 13.81 | 13.85 | 13.61 | 13.66 | 13.66 | -0.2 (-1.44%) | 3,702,270 |
| 9 Jun 2023 | CNY | 13.82 | 14.02 | 13.71 | 13.86 | 13.86 | +0.01 (+0.07%) | 3,022,120 |
| 8 Jun 2023 | CNY | 13.6 | 13.93 | 13.48 | 13.85 | 13.85 | +0.3 (+2.21%) | 4,623,660 |
| 7 Jun 2023 | CNY | 13.65 | 13.77 | 13.53 | 13.55 | 13.55 | -0.12 (-0.88%) | 2,762,930 |
| 6 Jun 2023 | CNY | 13.91 | 14.02 | 13.65 | 13.67 | 13.67 | -0.29 (-2.08%) | 2,904,360 |
| 5 Jun 2023 | CNY | 14.05 | 14.1 | 13.93 | 13.96 | 13.96 | -0.16 (-1.13%) | 2,743,430 |
| 2 Jun 2023 | CNY | 13.56 | 14.14 | 13.56 | 14.12 | 14.12 | +0.52 (+3.82%) | 5,407,090 |
| 1 Jun 2023 | CNY | 13.85 | 13.92 | 13.58 | 13.6 | 13.6 | -0.25 (-1.81%) | 5,611,710 |
