| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 8.84 | 8.92 | 8.82 | 8.91 | 8.91 | +0.07 (+0.79%) | 8,271,838 |
| 27 Jun 2023 | CNY | 8.8 | 8.91 | 8.8 | 8.84 | 8.84 | +0.03 (+0.34%) | 9,497,182 |
| 26 Jun 2023 | CNY | 8.8 | 8.89 | 8.78 | 8.81 | 8.81 | -0.01 (-0.11%) | 9,082,432 |
| 21 Jun 2023 | CNY | 8.85 | 8.88 | 8.81 | 8.82 | 8.82 | -0.03 (-0.34%) | 6,830,249 |
| 20 Jun 2023 | CNY | 8.85 | 8.92 | 8.8 | 8.85 | 8.85 | -0.01 (-0.11%) | 8,918,701 |
| 19 Jun 2023 | CNY | 8.93 | 8.97 | 8.86 | 8.86 | 8.86 | -0.07 (-0.78%) | 8,503,455 |
| 16 Jun 2023 | CNY | 8.91 | 9.01 | 8.89 | 8.93 | 8.93 | +0.02 (+0.22%) | 9,560,646 |
| 15 Jun 2023 | CNY | 8.86 | 8.94 | 8.8 | 8.91 | 8.91 | +0.08 (+0.91%) | 7,355,757 |
| 14 Jun 2023 | CNY | 8.88 | 8.95 | 8.82 | 8.83 | 8.83 | -0.05 (-0.56%) | 9,051,470 |
| 13 Jun 2023 | CNY | 8.95 | 8.96 | 8.85 | 8.88 | 8.88 | -0.06 (-0.67%) | 11,792,678 |
| 12 Jun 2023 | CNY | 9.04 | 9.07 | 8.9 | 8.94 | 8.94 | -0.08 (-0.89%) | 10,613,931 |
| 9 Jun 2023 | CNY | 9.07 | 9.07 | 8.95 | 9.02 | 9.02 | -0.03 (-0.33%) | 13,412,381 |
| 8 Jun 2023 | CNY | 8.85 | 9.06 | 8.84 | 9.05 | 9.05 | +0.18 (+2.03%) | 10,405,043 |
| 7 Jun 2023 | CNY | 8.96 | 9.02 | 8.85 | 8.87 | 8.87 | -0.12 (-1.33%) | 6,460,203 |
| 6 Jun 2023 | CNY | 9.03 | 9.05 | 8.94 | 8.99 | 8.99 | -0.05 (-0.55%) | 7,710,513 |
| 5 Jun 2023 | CNY | 9.02 | 9.08 | 8.93 | 9.04 | 9.04 | +0.02 (+0.22%) | 7,562,620 |
| 2 Jun 2023 | CNY | 8.78 | 9.02 | 8.75 | 9.02 | 9.02 | +0.26 (+2.97%) | 12,084,890 |
| 1 Jun 2023 | CNY | 8.89 | 8.98 | 8.75 | 8.76 | 8.76 | -0.18 (-2.01%) | 15,338,927 |
| 31 May 2023 | CNY | 9.08 | 9.08 | 8.86 | 8.94 | 8.94 | -0.17 (-1.87%) | 11,568,916 |
| 30 May 2023 | CNY | 9.09 | 9.12 | 8.96 | 9.11 | 9.11 | +0.01 (+0.11%) | 9,373,749 |
| 29 May 2023 | CNY | 9.13 | 9.17 | 9.06 | 9.1 | 9.1 | -0.03 (-0.33%) | 8,592,162 |
| 26 May 2023 | CNY | 9.12 | 9.19 | 9.06 | 9.13 | 9.13 | +0.02 (+0.22%) | 4,876,653 |
| 25 May 2023 | CNY | 9.21 | 9.21 | 9.07 | 9.11 | 9.11 | -0.09 (-0.98%) | 9,061,185 |
| 24 May 2023 | CNY | 9.27 | 9.3 | 9.17 | 9.2 | 9.2 | -0.09 (-0.97%) | 7,649,239 |
| 23 May 2023 | CNY | 9.19 | 9.33 | 9.17 | 9.29 | 9.29 | +0.1 (+1.09%) | 15,847,106 |
| 22 May 2023 | CNY | 9.09 | 9.23 | 9.05 | 9.19 | 9.19 | +0.1 (+1.10%) | 11,204,164 |
| 19 May 2023 | CNY | 9.15 | 9.17 | 9.05 | 9.09 | 9.09 | -0.08 (-0.87%) | 9,899,575 |
| 18 May 2023 | CNY | 9.14 | 9.19 | 9.11 | 9.17 | 9.17 | +0.02 (+0.22%) | 9,836,577 |
| 17 May 2023 | CNY | 9.11 | 9.2 | 9.09 | 9.15 | 9.15 | +0.02 (+0.22%) | 9,864,899 |
| 16 May 2023 | CNY | 9.18 | 9.19 | 9.07 | 9.13 | 9.13 | -0.04 (-0.44%) | 7,964,305 |
