| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 9.85 | 9.94 | 9.74 | 9.92 | 9.92 | +0.07 (+0.71%) | 6,547,992 |
| 10 Jul 2023 | CNY | 9.9 | 9.95 | 9.81 | 9.85 | 9.85 | -0.08 (-0.81%) | 5,902,200 |
| 7 Jul 2023 | CNY | 9.71 | 10.01 | 9.67 | 9.93 | 9.93 | +0.16 (+1.64%) | 10,083,444 |
| 6 Jul 2023 | CNY | 9.82 | 9.87 | 9.76 | 9.77 | 9.77 | -0.08 (-0.81%) | 5,453,700 |
| 5 Jul 2023 | CNY | 10.02 | 10.03 | 9.85 | 9.85 | 9.85 | -0.08 (-0.81%) | 6,624,400 |
| 4 Jul 2023 | CNY | 9.99 | 10 | 9.8 | 9.93 | 9.93 | -0.09 (-0.90%) | 7,944,045 |
| 3 Jul 2023 | CNY | 9.99 | 10.07 | 9.95 | 10.02 | 10.02 | +0.04 (+0.40%) | 7,637,985 |
| 30 Jun 2023 | CNY | 9.88 | 10.08 | 9.85 | 9.98 | 9.98 | +0.05 (+0.50%) | 12,078,079 |
| 29 Jun 2023 | CNY | 9.97 | 10.07 | 9.86 | 9.93 | 9.93 | -0.13 (-1.29%) | 10,317,107 |
| 28 Jun 2023 | CNY | 9.73 | 10.12 | 9.71 | 10.06 | 10.06 | +0.32 (+3.29%) | 14,097,656 |
| 27 Jun 2023 | CNY | 9.77 | 9.83 | 9.68 | 9.74 | 9.74 | -0.08 (-0.81%) | 7,703,992 |
| 26 Jun 2023 | CNY | 9.71 | 9.95 | 9.66 | 9.82 | 9.82 | +0.03 (+0.31%) | 10,451,457 |
| 21 Jun 2023 | CNY | 9.8 | 10.04 | 9.73 | 9.79 | 9.79 | -0.04 (-0.41%) | 12,459,798 |
| 20 Jun 2023 | CNY | 9.8 | 9.86 | 9.72 | 9.83 | 9.83 | +0.03 (+0.31%) | 7,622,832 |
| 19 Jun 2023 | CNY | 10.04 | 10.05 | 9.77 | 9.8 | 9.8 | -0.24 (-2.39%) | 11,867,293 |
| 16 Jun 2023 | CNY | 10.03 | 10.19 | 9.98 | 10.04 | 10.04 | -0.06 (-0.59%) | 11,193,614 |
| 15 Jun 2023 | CNY | 10.4 | 10.41 | 10.09 | 10.1 | 10.1 | -0.34 (-3.26%) | 20,455,558 |
| 14 Jun 2023 | CNY | 10.05 | 10.57 | 9.98 | 10.44 | 10.44 | +0.39 (+3.88%) | 30,473,895 |
| 13 Jun 2023 | CNY | 9.89 | 10.26 | 9.86 | 10.05 | 10.05 | +0.37 (+3.82%) | 22,125,993 |
| 12 Jun 2023 | CNY | 9.44 | 9.89 | 9.4 | 9.68 | 9.68 | +0.48 (+5.22%) | 18,548,383 |
| 9 Jun 2023 | CNY | 9.24 | 9.24 | 9.15 | 9.2 | 9.2 | -0.02 (-0.22%) | 2,812,584 |
| 8 Jun 2023 | CNY | 9.3 | 9.32 | 9.15 | 9.22 | 9.22 | +0.01 (+0.11%) | 2,993,400 |
| 7 Jun 2023 | CNY | 9.09 | 9.35 | 9.09 | 9.21 | 9.21 | +0.15 (+1.66%) | 5,233,734 |
| 6 Jun 2023 | CNY | 9.19 | 9.23 | 9.03 | 9.06 | 9.06 | -0.13 (-1.41%) | 3,560,900 |
| 5 Jun 2023 | CNY | 9.25 | 9.26 | 9.15 | 9.19 | 9.19 | -0.03 (-0.33%) | 2,131,862 |
| 2 Jun 2023 | CNY | 9.14 | 9.24 | 9.1 | 9.22 | 9.22 | -0.24 (-2.54%) | 3,242,456 |
| 1 Jun 2023 | CNY | 9.4 | 9.49 | 9.37 | 9.46 | 9.46 | +0.03 (+0.32%) | 3,045,459 |
| 31 May 2023 | CNY | 9.46 | 9.46 | 9.32 | 9.43 | 9.43 | -0.05 (-0.53%) | 2,877,500 |
| 30 May 2023 | CNY | 9.5 | 9.51 | 9.36 | 9.48 | 9.48 | 0.0 (0.0%) | 2,942,106 |
| 29 May 2023 | CNY | 9.52 | 9.73 | 9.45 | 9.48 | 9.48 | +0.15 (+1.61%) | 5,147,255 |
