| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 3,909,259 |
| 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%) | 2,664,108 |
| 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%) | 2,271,559 |
| 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 |
| 31 May 2023 | CNY | 8.82 | 8.87 | 8.6 | 8.64 | 8.64 | -0.25 (-2.81%) | 4,723,860 |
| 30 May 2023 | CNY | 8.79 | 9.24 | 8.79 | 8.89 | 8.89 | +0.08 (+0.91%) | 6,448,740 |
| 29 May 2023 | CNY | 8.73 | 8.85 | 8.69 | 8.81 | 8.81 | +0.07 (+0.80%) | 3,102,780 |
| 26 May 2023 | CNY | 8.74 | 8.79 | 8.54 | 8.74 | 8.74 | 0.0 (0.0%) | 3,305,440 |
| 25 May 2023 | CNY | 8.51 | 8.83 | 8.51 | 8.74 | 8.74 | +0.19 (+2.22%) | 5,443,490 |
| 24 May 2023 | CNY | 8.65 | 8.67 | 8.52 | 8.55 | 8.55 | -0.09 (-1.04%) | 3,297,600 |
| 23 May 2023 | CNY | 8.83 | 8.83 | 8.62 | 8.64 | 8.64 | -0.11 (-1.26%) | 2,982,860 |
| 22 May 2023 | CNY | 8.79 | 8.84 | 8.67 | 8.75 | 8.75 | +0.01 (+0.11%) | 3,475,300 |
| 19 May 2023 | CNY | 8.75 | 8.8 | 8.65 | 8.74 | 8.74 | -0.06 (-0.68%) | 3,577,867 |
| 18 May 2023 | CNY | 8.9 | 8.94 | 8.76 | 8.8 | 8.8 | -0.07 (-0.79%) | 2,947,120 |
| 17 May 2023 | CNY | 8.79 | 8.89 | 8.73 | 8.87 | 8.87 | +0.07 (+0.80%) | 3,907,380 |
| 16 May 2023 | CNY | 8.88 | 8.91 | 8.76 | 8.8 | 8.8 | -0.03 (-0.34%) | 3,849,640 |
| 15 May 2023 | CNY | 8.82 | 8.88 | 8.69 | 8.83 | 8.83 | +0.06 (+0.68%) | 4,607,600 |
