| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2023 | CNY | 9.59 | 9.72 | 9.53 | 9.6 | 9.6 | +0.02 (+0.21%) | 6,088,281 |
| 24 Jul 2023 | CNY | 9.72 | 9.77 | 9.5 | 9.58 | 9.58 | -0.14 (-1.44%) | 6,174,990 |
| 21 Jul 2023 | CNY | 9.97 | 9.97 | 9.67 | 9.72 | 9.72 | -0.27 (-2.70%) | 9,880,200 |
| 20 Jul 2023 | CNY | 10.15 | 10.24 | 9.93 | 9.99 | 9.99 | -0.14 (-1.38%) | 11,982,855 |
| 19 Jul 2023 | CNY | 10.44 | 10.66 | 9.99 | 10.13 | 10.13 | -0.23 (-2.22%) | 27,797,149 |
| 18 Jul 2023 | CNY | 9.63 | 10.58 | 9.54 | 10.36 | 10.36 | +0.74 (+7.69%) | 36,986,506 |
| 17 Jul 2023 | CNY | 9.35 | 9.69 | 9.18 | 9.62 | 9.62 | +0.12 (+1.26%) | 9,170,100 |
| 14 Jul 2023 | CNY | 9.12 | 9.69 | 9 | 9.5 | 9.5 | +0.4 (+4.40%) | 11,151,478 |
| 13 Jul 2023 | CNY | 9.01 | 9.15 | 9.01 | 9.1 | 9.1 | +0.05 (+0.55%) | 3,077,346 |
| 12 Jul 2023 | CNY | 9.35 | 9.35 | 9 | 9.05 | 9.05 | -0.24 (-2.58%) | 5,585,600 |
| 11 Jul 2023 | CNY | 9.27 | 9.47 | 9.21 | 9.29 | 9.29 | +0.05 (+0.54%) | 4,972,978 |
| 10 Jul 2023 | CNY | 9.4 | 9.46 | 9.22 | 9.24 | 9.24 | -0.17 (-1.81%) | 4,369,511 |
| 7 Jul 2023 | CNY | 9.51 | 9.58 | 9.31 | 9.41 | 9.41 | -0.09 (-0.95%) | 4,075,500 |
| 6 Jul 2023 | CNY | 9.48 | 9.6 | 9.41 | 9.5 | 9.5 | -0.01 (-0.11%) | 4,127,400 |
| 5 Jul 2023 | CNY | 9.51 | 9.59 | 9.4 | 9.51 | 9.51 | +0.02 (+0.21%) | 4,456,481 |
| 4 Jul 2023 | CNY | 9.37 | 9.68 | 9.26 | 9.49 | 9.49 | +0.13 (+1.39%) | 8,553,933 |
| 3 Jul 2023 | CNY | 9.4 | 9.81 | 9.19 | 9.36 | 9.36 | -0.07 (-0.74%) | 11,603,295 |
| 30 Jun 2023 | CNY | 9 | 9.56 | 9 | 9.43 | 9.43 | +0.36 (+3.97%) | 10,584,600 |
| 29 Jun 2023 | CNY | 8.88 | 9.22 | 8.86 | 9.07 | 9.07 | +0.15 (+1.68%) | 6,317,971 |
| 28 Jun 2023 | CNY | 9.01 | 9.04 | 8.71 | 8.92 | 8.92 | -0.09 (-1.00%) | 6,518,648 |
| 27 Jun 2023 | CNY | 8.97 | 9.1 | 8.82 | 9.01 | 9.01 | +0.03 (+0.33%) | 8,277,800 |
| 26 Jun 2023 | CNY | 9.66 | 9.74 | 8.94 | 8.98 | 8.98 | -0.72 (-7.42%) | 16,992,000 |
| 21 Jun 2023 | CNY | 9.8 | 10.19 | 9.61 | 9.7 | 9.7 | -0.09 (-0.92%) | 21,606,224 |
| 20 Jun 2023 | CNY | 9.15 | 10 | 8.88 | 9.79 | 9.79 | +0.66 (+7.23%) | 25,013,512 |
| 19 Jun 2023 | CNY | 8.72 | 9.44 | 8.64 | 9.13 | 9.13 | +0.4 (+4.58%) | 17,793,800 |
| 16 Jun 2023 | CNY | 8.6 | 8.84 | 8.55 | 8.73 | 8.73 | +0.15 (+1.75%) | 8,424,928 |
| 15 Jun 2023 | CNY | 8.66 | 8.66 | 8.44 | 8.58 | 8.58 | -0.02 (-0.23%) | 6,508,471 |
| 14 Jun 2023 | CNY | 8.68 | 8.78 | 8.55 | 8.6 | 8.6 | -0.08 (-0.92%) | 10,356,900 |
| 13 Jun 2023 | CNY | 8.5 | 8.83 | 8.45 | 8.68 | 8.68 | +0.17 (+2.00%) | 11,897,928 |
| 12 Jun 2023 | CNY | 8.54 | 8.69 | 8.41 | 8.51 | 8.51 | -0.02 (-0.23%) | 12,145,939 |
