| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 10.8 | 10.8 | 10.6 | 10.71 | 10.71 | -0.08 (-0.74%) | 3,234,030 |
| 13 Jul 2023 | CNY | 10.81 | 10.9 | 10.74 | 10.79 | 10.79 | 0.0 (0.0%) | 2,192,980 |
| 12 Jul 2023 | CNY | 10.92 | 10.95 | 10.76 | 10.79 | 10.79 | -0.15 (-1.37%) | 3,856,480 |
| 11 Jul 2023 | CNY | 10.97 | 11 | 10.81 | 10.94 | 10.94 | +0.04 (+0.37%) | 3,085,740 |
| 10 Jul 2023 | CNY | 10.88 | 11.09 | 10.8 | 10.9 | 10.9 | +0.09 (+0.83%) | 8,275,800 |
| 7 Jul 2023 | CNY | 10.58 | 11.13 | 10.53 | 10.81 | 10.81 | +0.21 (+1.98%) | 8,970,250 |
| 6 Jul 2023 | CNY | 10.48 | 10.75 | 10.4 | 10.6 | 10.6 | +0.07 (+0.66%) | 6,153,900 |
| 5 Jul 2023 | CNY | 10.17 | 10.64 | 10.09 | 10.53 | 10.53 | +0.36 (+3.54%) | 9,264,790 |
| 4 Jul 2023 | CNY | 10.02 | 10.28 | 10.02 | 10.17 | 10.17 | +0.06 (+0.59%) | 4,664,020 |
| 3 Jul 2023 | CNY | 10 | 10.17 | 9.82 | 10.11 | 10.11 | +0.08 (+0.80%) | 5,019,670 |
| 30 Jun 2023 | CNY | 9.69 | 10.08 | 9.62 | 10.03 | 10.03 | +0.44 (+4.59%) | 7,431,060 |
| 29 Jun 2023 | CNY | 9.65 | 9.65 | 9.54 | 9.59 | 9.59 | -0.02 (-0.21%) | 1,854,220 |
| 28 Jun 2023 | CNY | 9.52 | 9.64 | 9.43 | 9.61 | 9.61 | +0.11 (+1.16%) | 3,125,170 |
| 27 Jun 2023 | CNY | 9.15 | 9.52 | 9.06 | 9.5 | 9.5 | +0.38 (+4.17%) | 4,154,810 |
| 26 Jun 2023 | CNY | 9.1 | 9.23 | 9.02 | 9.12 | 9.12 | -0.03 (-0.33%) | 2,513,540 |
| 21 Jun 2023 | CNY | 9.3 | 9.35 | 9.1 | 9.15 | 9.15 | -0.09 (-0.97%) | 1,753,760 |
| 20 Jun 2023 | CNY | 9.41 | 9.41 | 9.21 | 9.24 | 9.24 | -0.15 (-1.60%) | 2,319,640 |
| 19 Jun 2023 | CNY | 9.48 | 9.56 | 9.35 | 9.39 | 9.39 | -0.14 (-1.47%) | 2,943,320 |
| 16 Jun 2023 | CNY | 9.44 | 9.55 | 9.42 | 9.53 | 9.53 | +0.08 (+0.85%) | 2,199,480 |
| 15 Jun 2023 | CNY | 9.4 | 9.52 | 9.34 | 9.45 | 9.45 | +0.1 (+1.07%) | 1,905,190 |
| 14 Jun 2023 | CNY | 9.46 | 9.47 | 9.32 | 9.35 | 9.35 | -0.08 (-0.85%) | 2,252,580 |
| 13 Jun 2023 | CNY | 9.37 | 9.58 | 9.37 | 9.43 | 9.43 | -0.01 (-0.11%) | 3,166,040 |
| 12 Jun 2023 | CNY | 9.18 | 9.49 | 8.85 | 9.44 | 9.44 | +0.26 (+2.83%) | 6,827,460 |
| 9 Jun 2023 | CNY | 9.5 | 9.5 | 9.16 | 9.18 | 9.18 | -0.27 (-2.86%) | 5,550,120 |
| 8 Jun 2023 | CNY | 9.46 | 9.55 | 9.37 | 9.45 | 9.45 | -0.01 (-0.11%) | 1,913,990 |
| 7 Jun 2023 | CNY | 9.45 | 9.67 | 9.44 | 9.46 | 9.46 | -0.02 (-0.21%) | 1,771,950 |
| 6 Jun 2023 | CNY | 9.63 | 9.76 | 9.46 | 9.48 | 9.48 | -0.14 (-1.46%) | 2,872,200 |
| 5 Jun 2023 | CNY | 9.85 | 9.85 | 9.57 | 9.62 | 9.62 | -0.21 (-2.14%) | 2,417,140 |
| 2 Jun 2023 | CNY | 9.4 | 9.95 | 9.34 | 9.83 | 9.83 | +0.51 (+5.47%) | 4,955,420 |
| 1 Jun 2023 | CNY | 9.22 | 9.44 | 9.16 | 9.32 | 9.32 | +0.08 (+0.87%) | 1,472,360 |
