| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 9.16 | 9.52 | 9.12 | 9.29 | 9.29 | +0.12 (+1.31%) | 6,137,411 |
| 4 Jul 2023 | CNY | 9.18 | 9.22 | 9.13 | 9.17 | 9.17 | +0.01 (+0.11%) | 1,559,904 |
| 3 Jul 2023 | CNY | 9.18 | 9.23 | 9.12 | 9.16 | 9.16 | 0.0 (0.0%) | 1,827,112 |
| 30 Jun 2023 | CNY | 9.1 | 9.31 | 9.1 | 9.16 | 9.16 | 0.0 (0.0%) | 2,193,100 |
| 29 Jun 2023 | CNY | 9.21 | 9.25 | 9.1 | 9.16 | 9.16 | -0.07 (-0.76%) | 2,101,925 |
| 28 Jun 2023 | CNY | 9.25 | 9.26 | 9.1 | 9.23 | 9.23 | +0.02 (+0.22%) | 2,554,049 |
| 27 Jun 2023 | CNY | 9.27 | 9.34 | 9.07 | 9.21 | 9.21 | -0.04 (-0.43%) | 3,821,256 |
| 26 Jun 2023 | CNY | 9.41 | 9.42 | 9.13 | 9.25 | 9.25 | -0.15 (-1.60%) | 5,156,336 |
| 21 Jun 2023 | CNY | 9.15 | 9.48 | 8.99 | 9.4 | 9.4 | +0.28 (+3.07%) | 10,148,656 |
| 20 Jun 2023 | CNY | 8.99 | 9.47 | 8.95 | 9.12 | 9.12 | +0.07 (+0.77%) | 9,540,951 |
| 19 Jun 2023 | CNY | 8.65 | 9.07 | 8.58 | 9.05 | 9.05 | +0.4 (+4.62%) | 6,822,303 |
| 16 Jun 2023 | CNY | 8.62 | 8.69 | 8.58 | 8.65 | 8.65 | +0.04 (+0.46%) | 1,433,360 |
| 15 Jun 2023 | CNY | 8.6 | 8.63 | 8.56 | 8.61 | 8.61 | 0.0 (0.0%) | 1,122,584 |
| 14 Jun 2023 | CNY | 8.63 | 8.64 | 8.56 | 8.61 | 8.61 | -0.02 (-0.23%) | 997,588 |
| 13 Jun 2023 | CNY | 8.6 | 8.64 | 8.56 | 8.63 | 8.63 | +0.02 (+0.23%) | 952,589 |
| 12 Jun 2023 | CNY | 8.62 | 8.64 | 8.5 | 8.61 | 8.61 | +0.07 (+0.82%) | 1,394,196 |
| 9 Jun 2023 | CNY | 8.71 | 8.75 | 8.5 | 8.54 | 8.54 | -0.15 (-1.73%) | 2,849,076 |
| 8 Jun 2023 | CNY | 8.68 | 8.74 | 8.66 | 8.69 | 8.69 | -0.01 (-0.11%) | 1,361,168 |
| 7 Jun 2023 | CNY | 8.86 | 8.86 | 8.68 | 8.7 | 8.7 | -0.11 (-1.25%) | 1,708,720 |
| 6 Jun 2023 | CNY | 8.97 | 8.97 | 8.77 | 8.81 | 8.81 | -0.17 (-1.89%) | 2,090,644 |
| 5 Jun 2023 | CNY | 9.08 | 9.08 | 8.95 | 8.98 | 8.98 | -0.06 (-0.66%) | 1,256,880 |
| 2 Jun 2023 | CNY | 9.04 | 9.08 | 9 | 9.04 | 9.04 | +0.01 (+0.11%) | 1,383,133 |
| 1 Jun 2023 | CNY | 9.03 | 9.19 | 8.87 | 9.03 | 9.03 | -0.03 (-0.33%) | 3,214,796 |
| 31 May 2023 | CNY | 9.41 | 9.42 | 9.06 | 9.06 | 9.06 | -0.31 (-3.31%) | 4,505,972 |
| 30 May 2023 | CNY | 9.28 | 9.55 | 9.17 | 9.37 | 9.37 | +0.08 (+0.86%) | 5,624,865 |
| 29 May 2023 | CNY | 9.2 | 9.34 | 9.12 | 9.29 | 9.29 | +0.07 (+0.76%) | 2,163,528 |
| 26 May 2023 | CNY | 9.38 | 9.5 | 9.18 | 9.22 | 9.22 | +0.04 (+0.44%) | 3,249,391 |
| 25 May 2023 | CNY | 9.17 | 9.19 | 9.04 | 9.18 | 9.18 | 0.0 (0.0%) | 1,270,120 |
| 24 May 2023 | CNY | 9.25 | 9.3 | 9.16 | 9.18 | 9.18 | -0.09 (-0.97%) | 1,264,008 |
| 23 May 2023 | CNY | 9.26 | 9.31 | 9.16 | 9.27 | 9.27 | 0.0 (0.0%) | 1,636,416 |
