| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 9.66 | 10.64 | 9.66 | 10.26 | 10.26 | +0.59 (+6.10%) | 26,321,100 |
| 26 Jun 2023 | CNY | 9.58 | 9.84 | 9.48 | 9.67 | 9.67 | +0.05 (+0.52%) | 7,341,300 |
| 21 Jun 2023 | CNY | 9.62 | 9.92 | 9.6 | 9.62 | 9.62 | -0.02 (-0.21%) | 8,533,300 |
| 20 Jun 2023 | CNY | 9.62 | 9.73 | 9.5 | 9.64 | 9.64 | 0.0 (0.0%) | 5,911,180 |
| 19 Jun 2023 | CNY | 9.63 | 9.8 | 9.47 | 9.64 | 9.64 | +0.01 (+0.10%) | 8,110,400 |
| 16 Jun 2023 | CNY | 9.76 | 9.94 | 9.55 | 9.63 | 9.63 | -0.14 (-1.43%) | 12,979,874 |
| 15 Jun 2023 | CNY | 9.97 | 10 | 9.66 | 9.77 | 9.77 | -0.12 (-1.21%) | 9,259,700 |
| 14 Jun 2023 | CNY | 9.98 | 9.98 | 9.74 | 9.89 | 9.89 | -0.1 (-1.00%) | 11,987,800 |
| 13 Jun 2023 | CNY | 9.68 | 10.2 | 9.6 | 9.99 | 9.99 | +0.33 (+3.42%) | 20,307,240 |
| 12 Jun 2023 | CNY | 10 | 10.07 | 9.59 | 9.66 | 9.66 | -0.15 (-1.53%) | 15,371,257 |
| 9 Jun 2023 | CNY | 9.61 | 9.85 | 9.58 | 9.81 | 9.81 | +0.21 (+2.19%) | 12,575,640 |
| 8 Jun 2023 | CNY | 9.55 | 9.68 | 9.46 | 9.6 | 9.6 | +0.04 (+0.42%) | 12,502,957 |
| 7 Jun 2023 | CNY | 9.39 | 9.75 | 9.36 | 9.56 | 9.56 | +0.19 (+2.03%) | 15,419,200 |
| 6 Jun 2023 | CNY | 9.4 | 9.58 | 9.3 | 9.37 | 9.37 | +0.06 (+0.64%) | 13,850,140 |
| 5 Jun 2023 | CNY | 9.35 | 9.58 | 9.19 | 9.31 | 9.31 | +0.13 (+1.42%) | 22,713,160 |
| 2 Jun 2023 | CNY | 8.67 | 9.24 | 8.64 | 9.18 | 9.18 | +0.55 (+6.37%) | 18,103,694 |
| 1 Jun 2023 | CNY | 8.18 | 8.81 | 8.08 | 8.63 | 8.63 | +0.46 (+5.63%) | 14,045,074 |
| 31 May 2023 | CNY | 8.3 | 8.34 | 8.14 | 8.17 | 8.17 | -0.17 (-2.04%) | 6,119,200 |
| 30 May 2023 | CNY | 8.5 | 8.5 | 8.26 | 8.34 | 8.34 | -0.22 (-2.57%) | 6,720,120 |
| 29 May 2023 | CNY | 8.68 | 8.68 | 8.37 | 8.56 | 8.56 | -0.06 (-0.70%) | 7,037,600 |
| 26 May 2023 | CNY | 8.63 | 8.74 | 8.46 | 8.62 | 8.62 | -0.02 (-0.23%) | 4,147,617 |
| 25 May 2023 | CNY | 8.36 | 8.77 | 8.33 | 8.64 | 8.64 | +0.25 (+2.98%) | 8,024,800 |
| 24 May 2023 | CNY | 8.37 | 8.5 | 8.13 | 8.39 | 8.39 | +0.03 (+0.36%) | 7,507,900 |
| 23 May 2023 | CNY | 8.52 | 8.52 | 8.33 | 8.36 | 8.36 | -0.15 (-1.76%) | 5,407,174 |
| 22 May 2023 | CNY | 8.6 | 8.65 | 8.48 | 8.51 | 8.51 | -0.13 (-1.50%) | 4,228,800 |
| 19 May 2023 | CNY | 8.64 | 8.68 | 8.48 | 8.64 | 8.64 | -0.02 (-0.23%) | 5,343,700 |
| 18 May 2023 | CNY | 8.76 | 8.89 | 8.61 | 8.66 | 8.66 | -0.09 (-1.03%) | 6,409,260 |
| 17 May 2023 | CNY | 8.57 | 8.97 | 8.56 | 8.75 | 8.75 | +0.28 (+3.31%) | 11,434,600 |
| 16 May 2023 | CNY | 8.94 | 8.94 | 8.32 | 8.47 | 8.47 | -0.46 (-5.15%) | 11,064,717 |
| 15 May 2023 | CNY | 8.91 | 8.96 | 8.69 | 8.93 | 8.93 | +0.05 (+0.56%) | 6,931,857 |
