| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 9.39 | 9.47 | 9.3 | 9.43 | 9.43 | +0.1 (+1.07%) | 2,391,632 |
| 3 Jul 2023 | CNY | 9.17 | 9.36 | 9.17 | 9.33 | 9.33 | +0.16 (+1.74%) | 3,342,080 |
| 30 Jun 2023 | CNY | 9.05 | 9.28 | 8.99 | 9.17 | 9.17 | +0.21 (+2.34%) | 3,973,922 |
| 29 Jun 2023 | CNY | 9.06 | 9.14 | 8.88 | 8.96 | 8.96 | -0.14 (-1.54%) | 2,946,644 |
| 28 Jun 2023 | CNY | 9.03 | 9.18 | 8.9 | 9.1 | 9.1 | +0.09 (+1.00%) | 3,139,671 |
| 27 Jun 2023 | CNY | 8.91 | 9.09 | 8.91 | 9.01 | 9.01 | +0.01 (+0.11%) | 2,177,680 |
| 26 Jun 2023 | CNY | 9.25 | 9.27 | 8.85 | 9 | 9 | -0.21 (-2.28%) | 3,095,580 |
| 21 Jun 2023 | CNY | 9.26 | 9.41 | 9.17 | 9.21 | 9.21 | -0.13 (-1.39%) | 1,671,140 |
| 20 Jun 2023 | CNY | 9.4 | 9.43 | 9.22 | 9.34 | 9.34 | -0.03 (-0.32%) | 2,669,660 |
| 19 Jun 2023 | CNY | 9.5 | 9.51 | 9.35 | 9.37 | 9.37 | -0.16 (-1.68%) | 2,434,766 |
| 16 Jun 2023 | CNY | 9.78 | 9.79 | 9.47 | 9.53 | 9.53 | -0.2 (-2.06%) | 3,215,780 |
| 15 Jun 2023 | CNY | 9.8 | 9.8 | 9.61 | 9.73 | 9.73 | -0.07 (-0.71%) | 2,899,059 |
| 14 Jun 2023 | CNY | 9.52 | 9.89 | 9.43 | 9.8 | 9.8 | +0.34 (+3.59%) | 5,864,400 |
| 13 Jun 2023 | CNY | 9.47 | 9.54 | 9.35 | 9.46 | 9.46 | -0.01 (-0.11%) | 3,273,759 |
| 12 Jun 2023 | CNY | 8.99 | 9.54 | 8.89 | 9.47 | 9.47 | +0.52 (+5.81%) | 5,025,721 |
| 9 Jun 2023 | CNY | 9.02 | 9.04 | 8.9 | 8.95 | 8.95 | -0.07 (-0.78%) | 1,557,437 |
| 8 Jun 2023 | CNY | 8.98 | 9.12 | 8.86 | 9.02 | 9.02 | -0.01 (-0.11%) | 1,578,620 |
| 7 Jun 2023 | CNY | 8.97 | 9.09 | 8.9 | 9.03 | 9.03 | +0.03 (+0.33%) | 1,216,900 |
| 6 Jun 2023 | CNY | 9.11 | 9.28 | 8.98 | 9 | 9 | -0.18 (-1.96%) | 2,164,615 |
| 5 Jun 2023 | CNY | 9.16 | 9.2 | 9.06 | 9.18 | 9.18 | -0.02 (-0.22%) | 1,571,840 |
| 2 Jun 2023 | CNY | 9.35 | 9.41 | 9.15 | 9.2 | 9.2 | -0.12 (-1.29%) | 4,215,980 |
| 1 Jun 2023 | CNY | 8.88 | 9.34 | 8.87 | 9.32 | 9.32 | +0.37 (+4.13%) | 4,178,375 |
| 31 May 2023 | CNY | 9.16 | 9.16 | 8.89 | 8.95 | 8.95 | -0.21 (-2.29%) | 2,057,916 |
| 30 May 2023 | CNY | 8.89 | 9.23 | 8.77 | 9.16 | 9.16 | +0.27 (+3.04%) | 3,275,173 |
| 29 May 2023 | CNY | 9.05 | 9.05 | 8.76 | 8.89 | 8.89 | -0.09 (-1.00%) | 3,159,020 |
| 26 May 2023 | CNY | 9.07 | 9.11 | 8.88 | 8.98 | 8.98 | -0.09 (-0.99%) | 2,052,200 |
| 25 May 2023 | CNY | 9.18 | 9.27 | 8.98 | 9.07 | 9.07 | -0.16 (-1.73%) | 2,850,495 |
| 24 May 2023 | CNY | 9.39 | 9.39 | 9.16 | 9.23 | 9.23 | -0.16 (-1.70%) | 2,670,800 |
| 23 May 2023 | CNY | 9.4 | 9.61 | 9.34 | 9.39 | 9.39 | -0.04 (-0.42%) | 3,087,673 |
| 22 May 2023 | CNY | 8.99 | 9.43 | 8.97 | 9.43 | 9.43 | +0.42 (+4.66%) | 4,531,036 |
