| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 10.09 | 10.12 | 9.77 | 10.03 | 10.03 | -0.03 (-0.30%) | 19,064,200 |
| 27 Jun 2023 | CNY | 9.63 | 10.13 | 9.55 | 10.06 | 10.06 | +0.47 (+4.90%) | 32,592,684 |
| 26 Jun 2023 | CNY | 9.84 | 9.91 | 9.55 | 9.59 | 9.59 | -0.31 (-3.13%) | 21,818,736 |
| 21 Jun 2023 | CNY | 10.1 | 10.18 | 9.86 | 9.9 | 9.9 | -0.2 (-1.98%) | 14,266,020 |
| 20 Jun 2023 | CNY | 10.3 | 10.36 | 10.08 | 10.1 | 10.1 | -0.27 (-2.60%) | 29,763,651 |
| 19 Jun 2023 | CNY | 10.36 | 10.44 | 10.16 | 10.37 | 10.37 | +0.02 (+0.19%) | 21,048,600 |
| 16 Jun 2023 | CNY | 10.58 | 10.66 | 10.31 | 10.35 | 10.35 | -0.24 (-2.27%) | 26,213,794 |
| 15 Jun 2023 | CNY | 10.56 | 10.72 | 10.47 | 10.59 | 10.59 | +0.06 (+0.57%) | 11,062,004 |
| 14 Jun 2023 | CNY | 10.9 | 10.97 | 10.48 | 10.53 | 10.53 | -0.28 (-2.59%) | 24,770,574 |
| 13 Jun 2023 | CNY | 10.79 | 11.07 | 10.65 | 10.81 | 10.81 | +0.05 (+0.46%) | 27,206,446 |
| 12 Jun 2023 | CNY | 10.44 | 10.94 | 10.43 | 10.76 | 10.76 | +0.28 (+2.67%) | 22,957,151 |
| 9 Jun 2023 | CNY | 10.6 | 10.63 | 10.39 | 10.48 | 10.48 | -0.12 (-1.13%) | 18,775,552 |
| 8 Jun 2023 | CNY | 10.28 | 10.73 | 10.1 | 10.6 | 10.6 | +0.31 (+3.01%) | 31,156,460 |
| 7 Jun 2023 | CNY | 10.26 | 10.58 | 10.18 | 10.29 | 10.29 | +0.13 (+1.28%) | 24,340,105 |
| 6 Jun 2023 | CNY | 10.03 | 10.55 | 10.02 | 10.16 | 10.16 | +0.08 (+0.79%) | 32,174,091 |
| 5 Jun 2023 | CNY | 10.01 | 10.12 | 9.7 | 10.08 | 10.08 | -0.09 (-0.88%) | 28,427,041 |
| 2 Jun 2023 | CNY | 9.75 | 10.27 | 9.67 | 10.17 | 10.17 | +0.47 (+4.85%) | 30,876,834 |
| 1 Jun 2023 | CNY | 9.82 | 9.87 | 9.59 | 9.7 | 9.7 | -0.15 (-1.52%) | 13,664,507 |
| 31 May 2023 | CNY | 10 | 10.14 | 9.81 | 9.85 | 9.85 | -0.18 (-1.79%) | 14,274,889 |
| 30 May 2023 | CNY | 9.73 | 10.08 | 9.5 | 10.03 | 10.03 | +0.25 (+2.56%) | 26,422,305 |
| 29 May 2023 | CNY | 9.71 | 9.98 | 9.61 | 9.78 | 9.78 | +0.07 (+0.72%) | 12,826,684 |
| 26 May 2023 | CNY | 9.51 | 9.8 | 9.48 | 9.71 | 9.71 | +0.2 (+2.10%) | 16,131,339 |
| 25 May 2023 | CNY | 9.65 | 9.74 | 9.37 | 9.51 | 9.51 | -0.15 (-1.55%) | 25,546,761 |
| 24 May 2023 | CNY | 9.9 | 9.9 | 9.61 | 9.66 | 9.66 | -0.28 (-2.82%) | 20,595,336 |
| 23 May 2023 | CNY | 10.08 | 10.12 | 9.85 | 9.94 | 9.94 | -0.13 (-1.29%) | 19,361,187 |
| 22 May 2023 | CNY | 10.01 | 10.15 | 9.9 | 10.07 | 10.07 | +0.01 (+0.10%) | 17,386,617 |
| 19 May 2023 | CNY | 10.22 | 10.27 | 9.99 | 10.06 | 10.06 | -0.18 (-1.76%) | 15,874,690 |
| 18 May 2023 | CNY | 10.19 | 10.38 | 10.15 | 10.24 | 10.24 | +0.06 (+0.59%) | 10,399,053 |
| 17 May 2023 | CNY | 10.4 | 10.53 | 10.13 | 10.18 | 10.18 | -0.29 (-2.77%) | 15,033,182 |
| 16 May 2023 | CNY | 10.31 | 10.7 | 10.28 | 10.47 | 10.47 | +0.14 (+1.36%) | 18,756,382 |
