| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 9.02 | 9.12 | 8.93 | 8.98 | 8.98 | -0.07 (-0.77%) | 2,961,660 |
| 13 Jul 2023 | CNY | 8.92 | 9.18 | 8.89 | 9.05 | 9.05 | +0.16 (+1.80%) | 3,827,180 |
| 12 Jul 2023 | CNY | 8.9 | 9.04 | 8.83 | 8.89 | 8.89 | +0.01 (+0.11%) | 3,346,160 |
| 11 Jul 2023 | CNY | 8.85 | 8.97 | 8.78 | 8.88 | 8.88 | -0.01 (-0.11%) | 2,518,840 |
| 10 Jul 2023 | CNY | 8.89 | 9.01 | 8.81 | 8.89 | 8.89 | +0.04 (+0.45%) | 2,927,320 |
| 7 Jul 2023 | CNY | 8.82 | 8.86 | 8.74 | 8.85 | 8.85 | +0.03 (+0.34%) | 2,257,500 |
| 6 Jul 2023 | CNY | 8.76 | 8.85 | 8.71 | 8.82 | 8.82 | +0.07 (+0.80%) | 2,908,860 |
| 5 Jul 2023 | CNY | 8.75 | 8.82 | 8.7 | 8.75 | 8.75 | -0.01 (-0.11%) | 2,153,360 |
| 4 Jul 2023 | CNY | 8.82 | 8.85 | 8.7 | 8.76 | 8.76 | -0.03 (-0.34%) | 3,213,620 |
| 3 Jul 2023 | CNY | 8.76 | 8.89 | 8.72 | 8.79 | 8.79 | +0.02 (+0.23%) | 5,066,860 |
| 30 Jun 2023 | CNY | 8.8 | 8.85 | 8.71 | 8.77 | 8.77 | +0.01 (+0.11%) | 2,762,720 |
| 29 Jun 2023 | CNY | 8.82 | 8.82 | 8.65 | 8.76 | 8.76 | -0.09 (-1.02%) | 3,893,040 |
| 28 Jun 2023 | CNY | 8.56 | 8.87 | 8.5 | 8.85 | 8.85 | +0.29 (+3.39%) | 5,743,220 |
| 27 Jun 2023 | CNY | 8.27 | 8.6 | 8.23 | 8.56 | 8.56 | +0.26 (+3.13%) | 4,179,940 |
| 26 Jun 2023 | CNY | 8.34 | 8.46 | 8.17 | 8.3 | 8.3 | +0.08 (+0.97%) | 3,909,260 |
| 21 Jun 2023 | CNY | 8.23 | 8.32 | 8.15 | 8.22 | 8.22 | +0.03 (+0.37%) | 2,351,900 |
| 20 Jun 2023 | CNY | 8.34 | 8.4 | 8.17 | 8.19 | 8.19 | -0.19 (-2.27%) | 2,664,110 |
| 19 Jun 2023 | CNY | 8.33 | 8.5 | 8.29 | 8.38 | 8.38 | +0.07 (+0.84%) | 3,187,660 |
| 16 Jun 2023 | CNY | 8.33 | 8.43 | 8.3 | 8.31 | 8.31 | +0.01 (+0.12%) | 2,360,860 |
| 15 Jun 2023 | CNY | 8.33 | 8.38 | 8.26 | 8.3 | 8.3 | -0.06 (-0.72%) | 2,071,740 |
| 14 Jun 2023 | CNY | 8.44 | 8.45 | 8.3 | 8.36 | 8.36 | -0.06 (-0.71%) | 2,151,700 |
| 13 Jun 2023 | CNY | 8.5 | 8.55 | 8.41 | 8.42 | 8.42 | -0.09 (-1.06%) | 2,139,220 |
| 12 Jun 2023 | CNY | 8.52 | 8.55 | 8.39 | 8.51 | 8.51 | +0.03 (+0.35%) | 2,554,260 |
| 9 Jun 2023 | CNY | 8.51 | 8.58 | 8.42 | 8.48 | 8.48 | -0.03 (-0.35%) | 2,472,480 |
| 8 Jun 2023 | CNY | 8.45 | 8.6 | 8.43 | 8.51 | 8.51 | +0.06 (+0.71%) | 2,485,840 |
| 7 Jun 2023 | CNY | 8.41 | 8.48 | 8.29 | 8.45 | 8.45 | +0.06 (+0.72%) | 2,271,560 |
| 6 Jun 2023 | CNY | 8.52 | 8.6 | 8.37 | 8.39 | 8.39 | -0.09 (-1.06%) | 3,424,100 |
| 5 Jun 2023 | CNY | 8.3 | 8.49 | 8.3 | 8.48 | 8.48 | -0.03 (-0.35%) | 3,460,840 |
| 2 Jun 2023 | CNY | 8.62 | 8.62 | 8.41 | 8.51 | 8.51 | -0.03 (-0.35%) | 3,736,080 |
| 1 Jun 2023 | CNY | 8.62 | 8.71 | 8.49 | 8.54 | 8.54 | -0.1 (-1.16%) | 3,943,100 |
