| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 9.08 | 9.25 | 9.07 | 9.2 | 9.2 | +0.1 (+1.10%) | 14,972,383 |
| 30 Jun 2023 | CNY | 8.97 | 9.15 | 8.95 | 9.1 | 9.1 | +0.13 (+1.45%) | 13,545,948 |
| 29 Jun 2023 | CNY | 9 | 9.05 | 8.95 | 8.97 | 8.97 | -0.06 (-0.66%) | 10,136,500 |
| 28 Jun 2023 | CNY | 9.13 | 9.16 | 8.95 | 9.03 | 9.03 | -0.13 (-1.42%) | 14,414,616 |
| 27 Jun 2023 | CNY | 8.89 | 9.27 | 8.86 | 9.16 | 9.16 | +0.34 (+3.85%) | 22,812,791 |
| 26 Jun 2023 | CNY | 8.98 | 8.98 | 8.8 | 8.82 | 8.82 | -0.18 (-2%) | 16,243,600 |
| 21 Jun 2023 | CNY | 9.17 | 9.21 | 9 | 9 | 9 | -0.18 (-1.96%) | 15,973,855 |
| 20 Jun 2023 | CNY | 9.26 | 9.31 | 9.17 | 9.18 | 9.18 | -0.09 (-0.97%) | 13,947,304 |
| 19 Jun 2023 | CNY | 9.31 | 9.36 | 9.26 | 9.27 | 9.27 | -0.06 (-0.64%) | 11,453,044 |
| 16 Jun 2023 | CNY | 9.34 | 9.36 | 9.26 | 9.33 | 9.33 | 0.0 (0.0%) | 12,755,300 |
| 15 Jun 2023 | CNY | 9.2 | 9.37 | 9.17 | 9.33 | 9.33 | +0.16 (+1.74%) | 20,552,081 |
| 14 Jun 2023 | CNY | 9.17 | 9.28 | 9.16 | 9.17 | 9.17 | 0.0 (0.0%) | 13,139,500 |
| 13 Jun 2023 | CNY | 9.13 | 9.21 | 9.1 | 9.17 | 9.17 | +0.04 (+0.44%) | 9,178,444 |
| 12 Jun 2023 | CNY | 9.18 | 9.2 | 9.1 | 9.13 | 9.13 | -0.06 (-0.65%) | 12,645,329 |
| 9 Jun 2023 | CNY | 9.15 | 9.21 | 9.04 | 9.19 | 9.19 | +0.05 (+0.55%) | 13,973,859 |
| 8 Jun 2023 | CNY | 9.22 | 9.22 | 8.98 | 9.14 | 9.14 | -0.04 (-0.44%) | 26,781,677 |
| 7 Jun 2023 | CNY | 9.42 | 9.48 | 9.16 | 9.18 | 9.18 | -0.21 (-2.24%) | 30,164,718 |
| 6 Jun 2023 | CNY | 9.51 | 9.56 | 9.38 | 9.39 | 9.39 | -0.16 (-1.68%) | 15,150,900 |
| 5 Jun 2023 | CNY | 9.65 | 9.67 | 9.51 | 9.55 | 9.55 | -0.08 (-0.83%) | 11,752,371 |
| 2 Jun 2023 | CNY | 9.59 | 9.66 | 9.53 | 9.63 | 9.63 | +0.1 (+1.05%) | 12,619,861 |
| 1 Jun 2023 | CNY | 9.55 | 9.72 | 9.45 | 9.53 | 9.53 | -0.07 (-0.73%) | 18,441,562 |
| 31 May 2023 | CNY | 9.65 | 9.65 | 9.54 | 9.6 | 9.6 | -0.07 (-0.72%) | 15,743,946 |
| 30 May 2023 | CNY | 9.85 | 9.86 | 9.42 | 9.67 | 9.67 | -0.16 (-1.63%) | 27,272,040 |
| 29 May 2023 | CNY | 10.08 | 10.1 | 9.75 | 9.83 | 9.83 | -0.22 (-2.19%) | 23,241,763 |
| 26 May 2023 | CNY | 10.04 | 10.05 | 9.97 | 10.05 | 10.05 | +0.02 (+0.20%) | 10,321,930 |
| 25 May 2023 | CNY | 10 | 10.08 | 9.96 | 10.03 | 10.03 | +0.03 (+0.30%) | 15,270,991 |
| 24 May 2023 | CNY | 10.02 | 10.1 | 9.99 | 10 | 10 | -0.03 (-0.30%) | 12,749,971 |
| 23 May 2023 | CNY | 10.14 | 10.15 | 10.03 | 10.03 | 10.03 | -0.1 (-0.99%) | 11,782,022 |
| 22 May 2023 | CNY | 10.12 | 10.21 | 10.06 | 10.13 | 10.13 | -0.02 (-0.20%) | 13,534,348 |
| 19 May 2023 | CNY | 10.17 | 10.22 | 10.11 | 10.15 | 10.15 | -0.05 (-0.49%) | 11,969,028 |
