| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 10.12 | 10.15 | 9.54 | 9.58 | 9.58 | -0.7 (-6.81%) | 15,988,290 |
| 4 Jul 2023 | CNY | 9.84 | 10.35 | 9.77 | 10.28 | 10.28 | +0.39 (+3.94%) | 12,310,880 |
| 3 Jul 2023 | CNY | 9.62 | 10.04 | 9.56 | 9.89 | 9.89 | +0.27 (+2.81%) | 10,242,720 |
| 30 Jun 2023 | CNY | 9.42 | 9.85 | 9.4 | 9.62 | 9.62 | +0.2 (+2.12%) | 11,038,520 |
| 29 Jun 2023 | CNY | 9.31 | 9.6 | 9.09 | 9.42 | 9.42 | +0.04 (+0.43%) | 10,730,560 |
| 28 Jun 2023 | CNY | 9.17 | 9.8 | 9.02 | 9.38 | 9.38 | +0.19 (+2.07%) | 13,034,170 |
| 27 Jun 2023 | CNY | 8.95 | 9.21 | 8.77 | 9.19 | 9.19 | +0.19 (+2.11%) | 10,769,510 |
| 26 Jun 2023 | CNY | 8.85 | 9.7 | 8.85 | 9 | 9 | +0.18 (+2.04%) | 16,346,590 |
| 21 Jun 2023 | CNY | 8.95 | 9.28 | 8.82 | 8.82 | 8.82 | -0.25 (-2.76%) | 10,031,700 |
| 20 Jun 2023 | CNY | 9.39 | 9.39 | 8.8 | 9.07 | 9.07 | -0.09 (-0.98%) | 16,743,290 |
| 19 Jun 2023 | CNY | 8.52 | 9.16 | 8.45 | 9.16 | 9.16 | +0.83 (+9.96%) | 4,006,330 |
| 16 Jun 2023 | CNY | 8.27 | 8.44 | 8.2 | 8.33 | 8.33 | +0.09 (+1.09%) | 1,861,350 |
| 15 Jun 2023 | CNY | 8.31 | 8.31 | 8.15 | 8.24 | 8.24 | -0.06 (-0.72%) | 1,613,180 |
| 14 Jun 2023 | CNY | 8.22 | 8.32 | 8.1 | 8.3 | 8.3 | +0.08 (+0.97%) | 2,052,170 |
| 13 Jun 2023 | CNY | 8.34 | 8.34 | 8.21 | 8.22 | 8.22 | -0.11 (-1.32%) | 1,164,520 |
| 12 Jun 2023 | CNY | 8.2 | 8.35 | 8.07 | 8.33 | 8.33 | +0.15 (+1.83%) | 1,399,010 |
| 9 Jun 2023 | CNY | 8.28 | 8.35 | 8.16 | 8.18 | 8.18 | -0.1 (-1.21%) | 1,519,400 |
| 8 Jun 2023 | CNY | 8.36 | 8.45 | 8.27 | 8.28 | 8.28 | -0.12 (-1.43%) | 1,448,620 |
| 7 Jun 2023 | CNY | 8.32 | 8.44 | 8.25 | 8.4 | 8.4 | +0.09 (+1.08%) | 1,186,660 |
| 6 Jun 2023 | CNY | 8.56 | 8.57 | 8.3 | 8.31 | 8.31 | -0.22 (-2.58%) | 1,778,930 |
| 5 Jun 2023 | CNY | 8.55 | 8.64 | 8.49 | 8.53 | 8.53 | -0.08 (-0.93%) | 1,256,910 |
| 2 Jun 2023 | CNY | 8.56 | 8.65 | 8.54 | 8.61 | 8.61 | +0.07 (+0.82%) | 1,365,000 |
| 1 Jun 2023 | CNY | 8.64 | 8.67 | 8.5 | 8.54 | 8.54 | -0.14 (-1.61%) | 1,885,960 |
| 31 May 2023 | CNY | 8.64 | 8.74 | 8.6 | 8.68 | 8.68 | 0.0 (0.0%) | 1,456,090 |
| 30 May 2023 | CNY | 8.7 | 8.76 | 8.58 | 8.68 | 8.68 | +0.03 (+0.35%) | 1,750,230 |
| 29 May 2023 | CNY | 8.78 | 8.86 | 8.65 | 8.65 | 8.65 | -0.12 (-1.37%) | 1,671,270 |
| 26 May 2023 | CNY | 8.84 | 8.84 | 8.6 | 8.77 | 8.77 | +0.01 (+0.11%) | 2,024,700 |
| 25 May 2023 | CNY | 8.79 | 8.87 | 8.68 | 8.76 | 8.76 | -0.04 (-0.45%) | 2,444,200 |
| 24 May 2023 | CNY | 8.73 | 8.89 | 8.62 | 8.8 | 8.8 | +0.07 (+0.80%) | 3,090,330 |
| 23 May 2023 | CNY | 8.88 | 8.9 | 8.71 | 8.73 | 8.73 | -0.1 (-1.13%) | 2,553,490 |
