| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 8.76 | 9.04 | 8.76 | 8.97 | 8.97 | -0.01 (-0.11%) | 842,190 |
| 13 Jul 2023 | CNY | 9.15 | 9.15 | 8.94 | 8.98 | 8.98 | -0.03 (-0.33%) | 726,590 |
| 12 Jul 2023 | CNY | 9.03 | 9.18 | 9 | 9.01 | 9.01 | -0.11 (-1.21%) | 934,500 |
| 11 Jul 2023 | CNY | 9.09 | 9.14 | 9.05 | 9.12 | 9.12 | +0.07 (+0.77%) | 751,630 |
| 10 Jul 2023 | CNY | 9.04 | 9.17 | 9.01 | 9.05 | 9.05 | +0.02 (+0.22%) | 599,230 |
| 7 Jul 2023 | CNY | 8.98 | 9.05 | 8.91 | 9.03 | 9.03 | +0.09 (+1.01%) | 931,240 |
| 6 Jul 2023 | CNY | 9 | 9.07 | 8.88 | 8.94 | 8.94 | -0.05 (-0.56%) | 1,139,030 |
| 5 Jul 2023 | CNY | 8.99 | 9.12 | 8.97 | 8.99 | 8.99 | 0.0 (0.0%) | 880,980 |
| 4 Jul 2023 | CNY | 8.94 | 9.01 | 8.93 | 8.99 | 8.99 | +0.05 (+0.56%) | 786,130 |
| 3 Jul 2023 | CNY | 8.8 | 8.99 | 8.75 | 8.94 | 8.94 | +0.19 (+2.17%) | 1,512,640 |
| 30 Jun 2023 | CNY | 8.68 | 8.79 | 8.63 | 8.75 | 8.75 | +0.1 (+1.16%) | 1,082,260 |
| 29 Jun 2023 | CNY | 8.48 | 8.67 | 8.43 | 8.65 | 8.65 | +0.19 (+2.25%) | 994,000 |
| 28 Jun 2023 | CNY | 8.38 | 8.48 | 8.29 | 8.46 | 8.46 | +0.07 (+0.83%) | 935,580 |
| 27 Jun 2023 | CNY | 8.25 | 8.42 | 8.24 | 8.39 | 8.39 | +0.14 (+1.70%) | 1,871,020 |
| 26 Jun 2023 | CNY | 8.32 | 8.36 | 8.18 | 8.25 | 8.25 | -0.08 (-0.96%) | 1,331,940 |
| 21 Jun 2023 | CNY | 8.49 | 8.58 | 8.32 | 8.33 | 8.33 | -0.17 (-2%) | 1,038,600 |
| 20 Jun 2023 | CNY | 8.69 | 8.69 | 8.49 | 8.5 | 8.5 | -0.12 (-1.39%) | 990,820 |
| 19 Jun 2023 | CNY | 8.68 | 8.7 | 8.6 | 8.62 | 8.62 | -0.04 (-0.46%) | 826,010 |
| 16 Jun 2023 | CNY | 8.67 | 8.73 | 8.66 | 8.66 | 8.66 | 0.0 (0.0%) | 1,060,190 |
| 15 Jun 2023 | CNY | 8.68 | 8.73 | 8.61 | 8.66 | 8.66 | -0.07 (-0.80%) | 774,350 |
| 14 Jun 2023 | CNY | 8.82 | 8.82 | 8.65 | 8.73 | 8.73 | -0.05 (-0.57%) | 815,030 |
| 13 Jun 2023 | CNY | 8.78 | 8.85 | 8.71 | 8.78 | 8.78 | -0.05 (-0.57%) | 782,330 |
| 12 Jun 2023 | CNY | 8.83 | 8.9 | 8.67 | 8.83 | 8.83 | 0.0 (0.0%) | 1,354,920 |
| 9 Jun 2023 | CNY | 9.02 | 9.02 | 8.75 | 8.83 | 8.83 | -0.15 (-1.67%) | 1,133,290 |
| 8 Jun 2023 | CNY | 9.05 | 9.09 | 8.96 | 8.98 | 8.98 | -0.05 (-0.55%) | 978,160 |
| 7 Jun 2023 | CNY | 9.05 | 9.1 | 8.94 | 9.03 | 9.03 | -0.04 (-0.44%) | 673,380 |
| 6 Jun 2023 | CNY | 9.16 | 9.24 | 9.02 | 9.07 | 9.07 | -0.16 (-1.73%) | 957,430 |
| 5 Jun 2023 | CNY | 9.13 | 9.26 | 9.13 | 9.23 | 9.23 | +0.05 (+0.54%) | 1,155,740 |
| 2 Jun 2023 | CNY | 9.13 | 9.19 | 9.04 | 9.18 | 9.18 | +0.16 (+1.77%) | 631,460 |
| 1 Jun 2023 | CNY | 9.15 | 9.15 | 9.01 | 9.02 | 9.02 | -0.12 (-1.31%) | 906,060 |
