| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 9.31 | 9.34 | 9.11 | 9.13 | 9.13 | -0.15 (-1.62%) | 3,281,657 |
| 5 Jul 2023 | CNY | 9.43 | 9.43 | 9.25 | 9.28 | 9.28 | -0.15 (-1.59%) | 2,477,431 |
| 4 Jul 2023 | CNY | 9.56 | 9.56 | 9.36 | 9.43 | 9.43 | 0.0 (0.0%) | 2,462,128 |
| 3 Jul 2023 | CNY | 9.45 | 9.68 | 9.4 | 9.43 | 9.43 | +0.02 (+0.21%) | 3,572,981 |
| 30 Jun 2023 | CNY | 9.24 | 9.47 | 9.19 | 9.41 | 9.41 | +0.23 (+2.51%) | 3,102,281 |
| 29 Jun 2023 | CNY | 9.26 | 9.29 | 9.16 | 9.18 | 9.18 | -0.09 (-0.97%) | 2,428,131 |
| 28 Jun 2023 | CNY | 9.39 | 9.49 | 9.15 | 9.27 | 9.27 | -0.13 (-1.38%) | 2,182,183 |
| 27 Jun 2023 | CNY | 9.13 | 9.44 | 9.1 | 9.4 | 9.4 | +0.27 (+2.96%) | 2,751,513 |
| 26 Jun 2023 | CNY | 9.23 | 9.35 | 9.08 | 9.13 | 9.13 | -0.1 (-1.08%) | 2,864,608 |
| 21 Jun 2023 | CNY | 9.41 | 9.67 | 9.23 | 9.23 | 9.23 | -0.18 (-1.91%) | 3,109,225 |
| 20 Jun 2023 | CNY | 9.55 | 9.6 | 9.34 | 9.41 | 9.41 | -0.19 (-1.98%) | 3,854,496 |
| 19 Jun 2023 | CNY | 9.7 | 10 | 9.59 | 9.6 | 9.6 | +0.02 (+0.21%) | 4,133,746 |
| 16 Jun 2023 | CNY | 9.75 | 9.77 | 9.56 | 9.58 | 9.58 | -0.08 (-0.83%) | 3,034,524 |
| 15 Jun 2023 | CNY | 9.5 | 9.68 | 9.45 | 9.66 | 9.66 | +0.12 (+1.26%) | 3,258,002 |
| 14 Jun 2023 | CNY | 9.82 | 9.9 | 9.53 | 9.54 | 9.54 | -0.17 (-1.75%) | 3,766,668 |
| 13 Jun 2023 | CNY | 9.67 | 9.71 | 9.51 | 9.71 | 9.71 | +0.01 (+0.10%) | 3,603,736 |
| 12 Jun 2023 | CNY | 9.53 | 9.73 | 9.4 | 9.7 | 9.7 | +0.19 (+2.00%) | 5,244,379 |
| 9 Jun 2023 | CNY | 9.78 | 9.79 | 9.4 | 9.51 | 9.51 | -0.29 (-2.96%) | 5,901,158 |
| 8 Jun 2023 | CNY | 9.72 | 9.93 | 9.59 | 9.8 | 9.8 | +0.15 (+1.55%) | 7,275,895 |
| 7 Jun 2023 | CNY | 9.7 | 9.82 | 9.52 | 9.65 | 9.65 | 0.0 (0.0%) | 4,817,211 |
| 6 Jun 2023 | CNY | 9.9 | 10.05 | 9.61 | 9.65 | 9.65 | -0.35 (-3.50%) | 7,054,864 |
| 5 Jun 2023 | CNY | 10.01 | 10.3 | 9.7 | 10 | 10 | -0.12 (-1.19%) | 11,721,914 |
| 2 Jun 2023 | CNY | 9.18 | 10.12 | 9.18 | 10.12 | 10.12 | +0.92 (+10%) | 8,467,276 |
| 1 Jun 2023 | CNY | 9.03 | 9.21 | 8.85 | 9.2 | 9.2 | -0.114 (-1.23%) | 3,687,642 |
| 1 Jun 2023 |
|
|||||||
| 31 May 2023 | CNY | 9.3357 | 9.3786 | 9.2214 | 9.3143 | 9.3143 | -0.021 (-0.23%) | 2,148,980 |
| 30 May 2023 | CNY | 9.3071 | 9.3929 | 9.2 | 9.3357 | 9.3357 | +0.093 (+1.00%) | 2,418,404 |
| 29 May 2023 | CNY | 9.3571 | 9.3857 | 9.2286 | 9.2429 | 9.2429 | -0.079 (-0.84%) | 1,922,823 |
| 26 May 2023 | CNY | 9.3857 | 9.3857 | 9.2286 | 9.3214 | 9.3214 | -0.036 (-0.38%) | 1,606,655 |
| 25 May 2023 | CNY | 9.2857 | 9.3929 | 9.25 | 9.3571 | 9.3571 | -3.743 (-28.57%) | 2,169,706 |
| 24 May 2023 | CNY | 13.14 | 13.21 | 12.91 | 13.1 | 13.1 | +0.01 (+0.08%) | 1,428,310 |
