| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 9.77 | 9.95 | 9.7 | 9.77 | 9.77 | +0.01 (+0.10%) | 11,421,357 |
| 5 Jul 2023 | CNY | 9.91 | 9.92 | 9.75 | 9.76 | 9.76 | -0.16 (-1.61%) | 11,508,900 |
| 4 Jul 2023 | CNY | 9.86 | 9.99 | 9.84 | 9.92 | 9.92 | -0.16 (-1.59%) | 12,683,569 |
| 3 Jul 2023 | CNY | 10.14 | 10.18 | 10.05 | 10.08 | 10.08 | -0.02 (-0.20%) | 14,912,845 |
| 30 Jun 2023 | CNY | 10.17 | 10.22 | 10.04 | 10.1 | 10.1 | -0.04 (-0.39%) | 17,359,879 |
| 29 Jun 2023 | CNY | 10.06 | 10.34 | 10.05 | 10.14 | 10.14 | +0.03 (+0.30%) | 20,728,964 |
| 28 Jun 2023 | CNY | 10.05 | 10.21 | 9.93 | 10.11 | 10.11 | +0.01 (+0.10%) | 15,683,568 |
| 27 Jun 2023 | CNY | 9.85 | 10.14 | 9.74 | 10.1 | 10.1 | +0.34 (+3.48%) | 18,687,435 |
| 26 Jun 2023 | CNY | 9.86 | 9.96 | 9.74 | 9.76 | 9.76 | -0.14 (-1.41%) | 10,829,573 |
| 21 Jun 2023 | CNY | 10.02 | 10.05 | 9.88 | 9.9 | 9.9 | -0.08 (-0.80%) | 13,253,900 |
| 20 Jun 2023 | CNY | 9.91 | 10.11 | 9.75 | 9.98 | 9.98 | +0.08 (+0.81%) | 20,373,462 |
| 19 Jun 2023 | CNY | 9.79 | 10.07 | 9.78 | 9.9 | 9.9 | +0.08 (+0.81%) | 27,658,936 |
| 16 Jun 2023 | CNY | 9.53 | 9.85 | 9.52 | 9.82 | 9.82 | +0.29 (+3.04%) | 24,112,960 |
| 15 Jun 2023 | CNY | 9.43 | 9.57 | 9.39 | 9.53 | 9.53 | +0.1 (+1.06%) | 10,951,831 |
| 14 Jun 2023 | CNY | 9.42 | 9.47 | 9.38 | 9.43 | 9.43 | 0.0 (0.0%) | 8,911,736 |
| 13 Jun 2023 | CNY | 9.46 | 9.49 | 9.35 | 9.43 | 9.43 | -0.02 (-0.21%) | 8,679,546 |
| 12 Jun 2023 | CNY | 9.33 | 9.52 | 9.29 | 9.45 | 9.45 | +0.13 (+1.39%) | 14,755,466 |
| 9 Jun 2023 | CNY | 9.3 | 9.35 | 9.22 | 9.32 | 9.32 | +0.01 (+0.11%) | 11,079,254 |
| 8 Jun 2023 | CNY | 9.21 | 9.32 | 9.16 | 9.31 | 9.31 | +0.12 (+1.31%) | 13,834,902 |
| 7 Jun 2023 | CNY | 9.28 | 9.32 | 9.15 | 9.19 | 9.19 | -0.09 (-0.97%) | 14,499,510 |
| 6 Jun 2023 | CNY | 9.45 | 9.47 | 9.27 | 9.28 | 9.28 | -0.21 (-2.21%) | 21,833,069 |
| 5 Jun 2023 | CNY | 9.7 | 9.72 | 9.48 | 9.49 | 9.49 | -0.21 (-2.16%) | 19,692,958 |
| 2 Jun 2023 | CNY | 10.11 | 10.13 | 9.68 | 9.7 | 9.7 | -0.4 (-3.96%) | 32,128,787 |
| 1 Jun 2023 | CNY | 9.65 | 10.19 | 9.65 | 10.1 | 10.1 | +0.41 (+4.23%) | 40,393,588 |
| 31 May 2023 | CNY | 9.39 | 9.72 | 9.37 | 9.69 | 9.69 | +0.26 (+2.76%) | 19,604,223 |
| 30 May 2023 | CNY | 9.33 | 9.53 | 9.3 | 9.43 | 9.43 | +0.08 (+0.86%) | 12,350,197 |
| 29 May 2023 | CNY | 9.35 | 9.45 | 9.31 | 9.35 | 9.35 | +0.01 (+0.11%) | 6,887,700 |
| 26 May 2023 | CNY | 9.38 | 9.38 | 9.21 | 9.34 | 9.34 | -0.03 (-0.32%) | 8,786,571 |
| 25 May 2023 | CNY | 9.33 | 9.43 | 9.25 | 9.37 | 9.37 | +0.02 (+0.21%) | 9,426,539 |
| 24 May 2023 | CNY | 9.45 | 9.49 | 9.34 | 9.35 | 9.35 | -0.12 (-1.27%) | 10,683,055 |
