| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 9.35 | 9.43 | 9.26 | 9.3 | 9.3 | -0.07 (-0.75%) | 6,504,801 |
| 30 Jun 2023 | CNY | 9.29 | 9.39 | 9.28 | 9.37 | 9.37 | +0.03 (+0.32%) | 3,866,203 |
| 29 Jun 2023 | CNY | 9.29 | 9.38 | 9.24 | 9.34 | 9.34 | +0.04 (+0.43%) | 5,095,432 |
| 28 Jun 2023 | CNY | 9.32 | 9.38 | 9.24 | 9.3 | 9.3 | -0.02 (-0.21%) | 4,300,918 |
| 27 Jun 2023 | CNY | 9.22 | 9.37 | 9.18 | 9.32 | 9.32 | +0.1 (+1.08%) | 5,908,876 |
| 26 Jun 2023 | CNY | 9.14 | 9.28 | 9.04 | 9.22 | 9.22 | +0.06 (+0.66%) | 6,822,206 |
| 21 Jun 2023 | CNY | 9.1 | 9.23 | 9.05 | 9.16 | 9.16 | +0.06 (+0.66%) | 5,678,872 |
| 20 Jun 2023 | CNY | 9.21 | 9.28 | 9.09 | 9.1 | 9.1 | -0.09 (-0.98%) | 5,227,490 |
| 19 Jun 2023 | CNY | 9.3 | 9.35 | 9.19 | 9.19 | 9.19 | -0.11 (-1.18%) | 4,210,683 |
| 16 Jun 2023 | CNY | 9.31 | 9.44 | 9.25 | 9.3 | 9.3 | +0.05 (+0.54%) | 5,841,236 |
| 15 Jun 2023 | CNY | 9.06 | 9.33 | 8.99 | 9.25 | 9.25 | +0.24 (+2.66%) | 10,091,120 |
| 14 Jun 2023 | CNY | 8.98 | 9.08 | 8.91 | 9.01 | 9.01 | +0.08 (+0.90%) | 6,497,213 |
| 13 Jun 2023 | CNY | 8.99 | 9.06 | 8.9 | 8.93 | 8.93 | -0.08 (-0.89%) | 7,025,936 |
| 12 Jun 2023 | CNY | 9.17 | 9.22 | 8.88 | 9.01 | 9.01 | -0.24 (-2.59%) | 9,410,170 |
| 9 Jun 2023 | CNY | 9.06 | 9.25 | 8.99 | 9.25 | 9.25 | +0.16 (+1.76%) | 6,239,156 |
| 8 Jun 2023 | CNY | 9.03 | 9.16 | 8.97 | 9.09 | 9.09 | +0.05 (+0.55%) | 4,155,150 |
| 7 Jun 2023 | CNY | 9.03 | 9.18 | 9 | 9.04 | 9.04 | -0.02 (-0.22%) | 4,295,788 |
| 6 Jun 2023 | CNY | 9.3 | 9.3 | 9.06 | 9.06 | 9.06 | -0.25 (-2.69%) | 6,726,699 |
| 5 Jun 2023 | CNY | 9.33 | 9.37 | 9.26 | 9.31 | 9.31 | -0.02 (-0.21%) | 4,537,108 |
| 2 Jun 2023 | CNY | 9.27 | 9.37 | 9.23 | 9.33 | 9.33 | +0.11 (+1.19%) | 3,310,688 |
| 1 Jun 2023 | CNY | 9.28 | 9.38 | 9.2 | 9.22 | 9.22 | -0.06 (-0.65%) | 5,565,479 |
| 31 May 2023 | CNY | 9.31 | 9.4 | 9.28 | 9.28 | 9.28 | -0.08 (-0.85%) | 3,815,621 |
| 30 May 2023 | CNY | 9.42 | 9.44 | 9.26 | 9.36 | 9.36 | 0.0 (0.0%) | 4,493,582 |
| 29 May 2023 | CNY | 9.5 | 9.51 | 9.36 | 9.36 | 9.36 | -0.06 (-0.64%) | 3,438,155 |
| 26 May 2023 | CNY | 9.44 | 9.48 | 9.31 | 9.42 | 9.42 | -0.03 (-0.32%) | 3,266,541 |
| 25 May 2023 | CNY | 9.42 | 9.63 | 9.4 | 9.45 | 9.45 | -0.07 (-0.74%) | 5,340,476 |
| 24 May 2023 | CNY | 9.64 | 9.67 | 9.49 | 9.52 | 9.52 | -0.12 (-1.24%) | 4,538,175 |
| 23 May 2023 | CNY | 9.74 | 9.76 | 9.62 | 9.64 | 9.64 | -0.05 (-0.52%) | 3,685,767 |
| 22 May 2023 | CNY | 9.5 | 9.88 | 9.49 | 9.69 | 9.69 | +0.21 (+2.22%) | 7,293,676 |
| 19 May 2023 | CNY | 9.53 | 9.53 | 9.4 | 9.48 | 9.48 | -0.02 (-0.21%) | 3,964,275 |
