| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 8.8 | 9.01 | 8.77 | 8.91 | 8.91 | +0.1 (+1.14%) | 4,937,900 |
| 6 Jul 2023 | CNY | 8.8 | 8.95 | 8.78 | 8.81 | 8.81 | -0.05 (-0.56%) | 3,275,590 |
| 5 Jul 2023 | CNY | 8.98 | 8.98 | 8.83 | 8.86 | 8.86 | -0.11 (-1.23%) | 3,696,780 |
| 4 Jul 2023 | CNY | 8.88 | 8.97 | 8.78 | 8.97 | 8.97 | +0.1 (+1.13%) | 6,774,620 |
| 3 Jul 2023 | CNY | 8.55 | 9 | 8.52 | 8.87 | 8.87 | +0.35 (+4.11%) | 11,370,946 |
| 30 Jun 2023 | CNY | 8.43 | 8.58 | 8.41 | 8.52 | 8.52 | +0.07 (+0.83%) | 3,578,110 |
| 29 Jun 2023 | CNY | 8.51 | 8.55 | 8.43 | 8.45 | 8.45 | -0.05 (-0.59%) | 4,015,120 |
| 28 Jun 2023 | CNY | 8.66 | 8.68 | 8.45 | 8.5 | 8.5 | -0.16 (-1.85%) | 4,998,440 |
| 27 Jun 2023 | CNY | 8.35 | 8.74 | 8.33 | 8.66 | 8.66 | +0.3 (+3.59%) | 9,523,053 |
| 26 Jun 2023 | CNY | 8.61 | 8.65 | 8.35 | 8.36 | 8.36 | -0.25 (-2.90%) | 6,250,510 |
| 21 Jun 2023 | CNY | 8.85 | 8.91 | 8.6 | 8.61 | 8.61 | -0.2 (-2.27%) | 7,448,920 |
| 20 Jun 2023 | CNY | 9.05 | 9.05 | 8.78 | 8.81 | 8.81 | -0.25 (-2.76%) | 6,770,700 |
| 19 Jun 2023 | CNY | 9.26 | 9.27 | 9.03 | 9.06 | 9.06 | -0.17 (-1.84%) | 5,615,884 |
| 16 Jun 2023 | CNY | 9.34 | 9.34 | 9.17 | 9.23 | 9.23 | -0.1 (-1.07%) | 5,138,700 |
| 15 Jun 2023 | CNY | 9.24 | 9.35 | 9.14 | 9.33 | 9.33 | +0.05 (+0.54%) | 4,747,189 |
| 14 Jun 2023 | CNY | 9.26 | 9.38 | 9.2 | 9.28 | 9.28 | +0.08 (+0.87%) | 4,042,510 |
| 13 Jun 2023 | CNY | 9.27 | 9.4 | 9.19 | 9.2 | 9.2 | -0.07 (-0.76%) | 3,595,010 |
| 12 Jun 2023 | CNY | 9.32 | 9.33 | 9.12 | 9.27 | 9.27 | +0.01 (+0.11%) | 4,436,690 |
| 9 Jun 2023 | CNY | 9.37 | 9.43 | 9.23 | 9.26 | 9.26 | -0.11 (-1.17%) | 4,044,290 |
| 8 Jun 2023 | CNY | 9.4 | 9.47 | 9.27 | 9.37 | 9.37 | -0.03 (-0.32%) | 4,594,020 |
| 7 Jun 2023 | CNY | 9.2 | 9.49 | 9.13 | 9.4 | 9.4 | +0.22 (+2.40%) | 6,523,861 |
| 6 Jun 2023 | CNY | 9.35 | 9.4 | 9.16 | 9.18 | 9.18 | -0.17 (-1.82%) | 4,688,930 |
| 5 Jun 2023 | CNY | 9.18 | 9.4 | 9.18 | 9.35 | 9.35 | +0.17 (+1.85%) | 5,477,040 |
| 2 Jun 2023 | CNY | 9.15 | 9.21 | 9.09 | 9.18 | 9.18 | +0.02 (+0.22%) | 4,085,520 |
| 1 Jun 2023 | CNY | 9.08 | 9.28 | 9.02 | 9.16 | 9.16 | +0.13 (+1.44%) | 7,623,580 |
| 31 May 2023 | CNY | 8.75 | 9.19 | 8.72 | 9.03 | 9.03 | +0.27 (+3.08%) | 9,258,030 |
| 30 May 2023 | CNY | 8.72 | 8.83 | 8.66 | 8.76 | 8.76 | +0.05 (+0.57%) | 3,077,690 |
| 29 May 2023 | CNY | 8.68 | 8.79 | 8.65 | 8.71 | 8.71 | -0.03 (-0.34%) | 3,351,640 |
| 26 May 2023 | CNY | 8.66 | 8.75 | 8.6 | 8.74 | 8.74 | +0.05 (+0.58%) | 2,896,500 |
| 25 May 2023 | CNY | 8.69 | 8.74 | 8.48 | 8.69 | 8.69 | -0.03 (-0.34%) | 5,416,260 |
