| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 9.69 | 9.8 | 9.42 | 9.79 | 9.79 | +0.14 (+1.45%) | 1,917,026 |
| 27 Jun 2023 | CNY | 9.65 | 9.71 | 9.5 | 9.65 | 9.65 | -0.03 (-0.31%) | 2,095,030 |
| 26 Jun 2023 | CNY | 9.74 | 9.89 | 9.65 | 9.68 | 9.68 | -0.06 (-0.62%) | 2,535,630 |
| 21 Jun 2023 | CNY | 9.68 | 9.85 | 9.6 | 9.74 | 9.74 | +0.05 (+0.52%) | 2,417,620 |
| 20 Jun 2023 | CNY | 9.8 | 9.8 | 9.59 | 9.69 | 9.69 | -0.08 (-0.82%) | 2,253,166 |
| 19 Jun 2023 | CNY | 9.77 | 9.95 | 9.75 | 9.77 | 9.77 | -0.06 (-0.61%) | 1,612,236 |
| 16 Jun 2023 | CNY | 9.68 | 9.87 | 9.67 | 9.83 | 9.83 | +0.15 (+1.55%) | 2,209,297 |
| 15 Jun 2023 | CNY | 9.63 | 9.76 | 9.52 | 9.68 | 9.68 | +0.02 (+0.21%) | 1,749,707 |
| 14 Jun 2023 | CNY | 9.83 | 10.05 | 9.55 | 9.66 | 9.66 | +0.02 (+0.21%) | 2,823,569 |
| 13 Jun 2023 | CNY | 9.56 | 9.7 | 9.5 | 9.64 | 9.64 | +0.08 (+0.84%) | 2,443,400 |
| 12 Jun 2023 | CNY | 9.07 | 9.6 | 8.98 | 9.56 | 9.56 | +0.49 (+5.40%) | 4,373,121 |
| 9 Jun 2023 | CNY | 8.93 | 9.08 | 8.93 | 9.07 | 9.07 | +0.18 (+2.02%) | 1,569,619 |
| 8 Jun 2023 | CNY | 9.02 | 9.14 | 8.8 | 8.89 | 8.89 | -0.13 (-1.44%) | 1,655,496 |
| 7 Jun 2023 | CNY | 9.13 | 9.2 | 9 | 9.02 | 9.02 | -0.14 (-1.53%) | 1,557,653 |
| 6 Jun 2023 | CNY | 9.47 | 9.47 | 9.13 | 9.16 | 9.16 | -0.26 (-2.76%) | 1,576,297 |
| 5 Jun 2023 | CNY | 9.39 | 9.56 | 9.31 | 9.42 | 9.42 | 0.0 (0.0%) | 1,130,100 |
| 2 Jun 2023 | CNY | 9.25 | 9.49 | 9.2 | 9.42 | 9.42 | +0.18 (+1.95%) | 1,828,365 |
| 1 Jun 2023 | CNY | 9.28 | 9.42 | 9.18 | 9.24 | 9.24 | -0.1 (-1.07%) | 1,959,603 |
| 31 May 2023 | CNY | 9.53 | 9.55 | 9.28 | 9.34 | 9.34 | -0.19 (-1.99%) | 1,742,400 |
| 30 May 2023 | CNY | 9.55 | 9.65 | 9.47 | 9.53 | 9.53 | -0.02 (-0.21%) | 1,642,158 |
| 29 May 2023 | CNY | 9.7 | 9.7 | 9.52 | 9.55 | 9.55 | -0.05 (-0.52%) | 1,576,870 |
| 26 May 2023 | CNY | 9.45 | 9.65 | 9.26 | 9.6 | 9.6 | +0.15 (+1.59%) | 1,499,411 |
| 25 May 2023 | CNY | 9.43 | 9.57 | 9.31 | 9.45 | 9.45 | -0.07 (-0.74%) | 1,210,204 |
| 24 May 2023 | CNY | 9.64 | 9.64 | 9.37 | 9.52 | 9.52 | -0.04 (-0.42%) | 1,238,300 |
| 23 May 2023 | CNY | 9.48 | 9.64 | 9.37 | 9.56 | 9.56 | +0.1 (+1.06%) | 1,716,222 |
| 22 May 2023 | CNY | 9.34 | 9.49 | 9.23 | 9.46 | 9.46 | +0.12 (+1.28%) | 1,867,498 |
| 19 May 2023 | CNY | 9.46 | 9.48 | 9.3 | 9.34 | 9.34 | -0.12 (-1.27%) | 1,140,069 |
| 18 May 2023 | CNY | 9.24 | 9.65 | 9.24 | 9.46 | 9.46 | +0.12 (+1.28%) | 2,996,969 |
| 17 May 2023 | CNY | 9.17 | 9.34 | 9.07 | 9.34 | 9.34 | +0.17 (+1.85%) | 1,446,332 |
| 16 May 2023 | CNY | 9.31 | 9.33 | 9.13 | 9.17 | 9.17 | -0.08 (-0.86%) | 1,081,600 |
