| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 9.34 | 9.37 | 9.19 | 9.22 | 9.22 | -0.13 (-1.39%) | 9,640,600 |
| 13 Jul 2023 | CNY | 9.29 | 9.41 | 9.28 | 9.35 | 9.35 | 0.0 (0.0%) | 8,470,290 |
| 12 Jul 2023 | CNY | 9.57 | 9.59 | 9.34 | 9.35 | 9.35 | -0.01 (-0.11%) | 11,619,280 |
| 11 Jul 2023 | CNY | 9.43 | 9.45 | 9.29 | 9.36 | 9.36 | -0.02 (-0.21%) | 8,738,600 |
| 10 Jul 2023 | CNY | 9.37 | 9.62 | 9.34 | 9.38 | 9.38 | +0.01 (+0.11%) | 13,664,500 |
| 7 Jul 2023 | CNY | 9.29 | 9.45 | 9.15 | 9.37 | 9.37 | +0.02 (+0.21%) | 15,679,410 |
| 6 Jul 2023 | CNY | 9.22 | 9.65 | 9.17 | 9.35 | 9.35 | +0.13 (+1.41%) | 19,952,030 |
| 5 Jul 2023 | CNY | 9.38 | 9.4 | 9.18 | 9.22 | 9.22 | -0.14 (-1.50%) | 8,593,700 |
| 4 Jul 2023 | CNY | 9.46 | 9.58 | 9.3 | 9.36 | 9.36 | -0.04 (-0.43%) | 9,548,510 |
| 3 Jul 2023 | CNY | 9.18 | 9.42 | 9.18 | 9.4 | 9.4 | +0.23 (+2.51%) | 14,515,580 |
| 30 Jun 2023 | CNY | 8.84 | 9.23 | 8.81 | 9.17 | 9.17 | +0.3 (+3.38%) | 15,241,500 |
| 29 Jun 2023 | CNY | 8.8 | 9.08 | 8.78 | 8.87 | 8.87 | +0.01 (+0.11%) | 9,536,810 |
| 28 Jun 2023 | CNY | 8.88 | 8.95 | 8.77 | 8.86 | 8.86 | -0.08 (-0.89%) | 6,298,200 |
| 27 Jun 2023 | CNY | 8.84 | 9.07 | 8.82 | 8.94 | 8.94 | +0.1 (+1.13%) | 6,810,510 |
| 26 Jun 2023 | CNY | 8.9 | 9.02 | 8.79 | 8.84 | 8.84 | -0.09 (-1.01%) | 9,139,560 |
| 21 Jun 2023 | CNY | 9.15 | 9.25 | 8.93 | 8.93 | 8.93 | -0.21 (-2.30%) | 10,585,520 |
| 20 Jun 2023 | CNY | 9.25 | 9.3 | 9.14 | 9.14 | 9.14 | -0.14 (-1.51%) | 9,164,430 |
| 19 Jun 2023 | CNY | 9.26 | 9.62 | 9.23 | 9.28 | 9.28 | +0.02 (+0.22%) | 16,822,570 |
| 16 Jun 2023 | CNY | 9.13 | 9.38 | 9.08 | 9.26 | 9.26 | +0.16 (+1.76%) | 10,746,110 |
| 15 Jun 2023 | CNY | 9.13 | 9.18 | 9.02 | 9.1 | 9.1 | -0.07 (-0.76%) | 8,307,260 |
| 14 Jun 2023 | CNY | 9.35 | 9.38 | 9.15 | 9.17 | 9.17 | -0.17 (-1.82%) | 9,103,880 |
| 13 Jun 2023 | CNY | 9.38 | 9.51 | 9.34 | 9.34 | 9.34 | -0.02 (-0.21%) | 8,108,660 |
| 12 Jun 2023 | CNY | 9.26 | 9.39 | 9.18 | 9.36 | 9.36 | +0.08 (+0.86%) | 9,297,920 |
| 9 Jun 2023 | CNY | 9.37 | 9.43 | 9.17 | 9.28 | 9.28 | -0.09 (-0.96%) | 11,212,340 |
| 8 Jun 2023 | CNY | 9.24 | 9.58 | 9.11 | 9.37 | 9.37 | +0.24 (+2.63%) | 20,783,900 |
| 7 Jun 2023 | CNY | 9.14 | 9.24 | 9.07 | 9.13 | 9.13 | -0.01 (-0.11%) | 8,554,120 |
| 6 Jun 2023 | CNY | 9.4 | 9.47 | 9.13 | 9.14 | 9.14 | -0.25 (-2.66%) | 11,168,840 |
| 5 Jun 2023 | CNY | 9.54 | 9.57 | 9.32 | 9.39 | 9.39 | -0.1 (-1.05%) | 15,417,750 |
| 2 Jun 2023 | CNY | 9.77 | 9.89 | 9.46 | 9.49 | 9.49 | +0.02 (+0.21%) | 32,859,710 |
| 1 Jun 2023 | CNY | 8.5 | 9.47 | 8.34 | 9.47 | 9.47 | +0.86 (+9.99%) | 41,846,960 |
