| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 8.59 | 8.62 | 8.48 | 8.49 | 8.49 | -0.09 (-1.05%) | 1,240,540 |
| 13 Jul 2023 | CNY | 8.47 | 8.61 | 8.4 | 8.58 | 8.58 | +0.13 (+1.54%) | 2,329,310 |
| 12 Jul 2023 | CNY | 8.5 | 8.57 | 8.42 | 8.45 | 8.45 | -0.05 (-0.59%) | 1,351,320 |
| 11 Jul 2023 | CNY | 8.44 | 8.52 | 8.37 | 8.5 | 8.5 | +0.11 (+1.31%) | 1,642,260 |
| 10 Jul 2023 | CNY | 8.38 | 8.43 | 8.32 | 8.39 | 8.39 | +0.04 (+0.48%) | 1,526,670 |
| 7 Jul 2023 | CNY | 8.25 | 8.38 | 8.25 | 8.35 | 8.35 | +0.01 (+0.12%) | 1,285,010 |
| 6 Jul 2023 | CNY | 8.35 | 8.38 | 8.3 | 8.34 | 8.34 | +0.02 (+0.24%) | 1,782,810 |
| 5 Jul 2023 | CNY | 8.34 | 8.43 | 8.31 | 8.32 | 8.32 | -0.02 (-0.24%) | 2,354,920 |
| 4 Jul 2023 | CNY | 8.31 | 8.52 | 8.25 | 8.34 | 8.34 | -2.61 (-23.84%) | 2,585,510 |
| 3 Jul 2023 | CNY | 10.83 | 11.07 | 10.83 | 10.95 | 10.95 | +0.02 (+0.18%) | 2,053,340 |
| 30 Jun 2023 | CNY | 10.72 | 10.97 | 10.72 | 10.93 | 10.93 | +0.23 (+2.15%) | 1,832,300 |
| 29 Jun 2023 | CNY | 10.65 | 10.78 | 10.53 | 10.7 | 10.7 | +0.08 (+0.75%) | 1,200,520 |
| 28 Jun 2023 | CNY | 10.48 | 10.64 | 10.31 | 10.62 | 10.62 | +0.17 (+1.63%) | 1,255,900 |
| 27 Jun 2023 | CNY | 10.1 | 10.46 | 10.1 | 10.45 | 10.45 | +0.31 (+3.06%) | 1,346,290 |
| 26 Jun 2023 | CNY | 10.1 | 10.2 | 10.05 | 10.14 | 10.14 | -0.01 (-0.10%) | 1,158,220 |
| 21 Jun 2023 | CNY | 10.23 | 10.33 | 10.15 | 10.15 | 10.15 | -0.06 (-0.59%) | 704,060 |
| 20 Jun 2023 | CNY | 10.36 | 10.45 | 10.2 | 10.21 | 10.21 | -0.16 (-1.54%) | 994,420 |
| 19 Jun 2023 | CNY | 10.48 | 10.54 | 10.37 | 10.37 | 10.37 | -0.08 (-0.77%) | 825,440 |
| 16 Jun 2023 | CNY | 10.49 | 10.55 | 10.42 | 10.45 | 10.45 | -0.02 (-0.19%) | 1,153,980 |
| 15 Jun 2023 | CNY | 10.56 | 10.61 | 10.41 | 10.47 | 10.47 | -0.11 (-1.04%) | 822,220 |
| 14 Jun 2023 | CNY | 10.63 | 10.72 | 10.56 | 10.58 | 10.58 | -0.13 (-1.21%) | 973,820 |
| 13 Jun 2023 | CNY | 10.68 | 10.78 | 10.65 | 10.71 | 10.71 | +0.03 (+0.28%) | 644,700 |
| 12 Jun 2023 | CNY | 10.62 | 10.74 | 10.32 | 10.68 | 10.68 | 0.0 (0.0%) | 1,549,200 |
| 9 Jun 2023 | CNY | 10.63 | 10.71 | 10.63 | 10.68 | 10.68 | -0.02 (-0.19%) | 733,920 |
| 8 Jun 2023 | CNY | 10.7 | 10.78 | 10.67 | 10.7 | 10.7 | 0.0 (0.0%) | 768,100 |
| 7 Jun 2023 | CNY | 10.72 | 10.81 | 10.68 | 10.7 | 10.7 | -0.03 (-0.28%) | 908,360 |
| 6 Jun 2023 | CNY | 10.95 | 10.96 | 10.73 | 10.73 | 10.73 | -0.19 (-1.74%) | 1,311,640 |
| 5 Jun 2023 | CNY | 10.95 | 11.03 | 10.85 | 10.92 | 10.92 | 0.0 (0.0%) | 1,019,300 |
| 2 Jun 2023 | CNY | 10.91 | 11 | 10.85 | 10.92 | 10.92 | +0.01 (+0.09%) | 1,759,020 |
| 1 Jun 2023 | CNY | 11.23 | 11.26 | 10.87 | 10.91 | 10.91 | -0.27 (-2.42%) | 2,556,120 |
