| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 5.99 | 6.03 | 5.98 | 6.02 | 6.02 | +0.06 (+1.01%) | 9,494,912 |
| 7 Jul 2023 | CNY | 5.97 | 6 | 5.93 | 5.96 | 5.96 | 0.0 (0.0%) | 9,112,718 |
| 6 Jul 2023 | CNY | 6.01 | 6.01 | 5.95 | 5.96 | 5.96 | -0.05 (-0.83%) | 9,527,489 |
| 5 Jul 2023 | CNY | 6.02 | 6.04 | 5.99 | 6.01 | 6.01 | -0.02 (-0.33%) | 7,338,136 |
| 4 Jul 2023 | CNY | 6.06 | 6.08 | 5.99 | 6.03 | 6.03 | -0.04 (-0.66%) | 10,352,847 |
| 3 Jul 2023 | CNY | 5.95 | 6.08 | 5.95 | 6.07 | 6.07 | +0.11 (+1.85%) | 14,714,638 |
| 30 Jun 2023 | CNY | 5.89 | 5.99 | 5.88 | 5.96 | 5.96 | +0.06 (+1.02%) | 9,706,265 |
| 29 Jun 2023 | CNY | 5.88 | 5.93 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 9,304,649 |
| 28 Jun 2023 | CNY | 5.89 | 5.9 | 5.81 | 5.88 | 5.88 | 0.0 (0.0%) | 8,827,145 |
| 27 Jun 2023 | CNY | 5.84 | 5.91 | 5.83 | 5.88 | 5.88 | +0.06 (+1.03%) | 10,600,196 |
| 26 Jun 2023 | CNY | 5.91 | 5.91 | 5.82 | 5.82 | 5.82 | -0.09 (-1.52%) | 11,557,621 |
| 21 Jun 2023 | CNY | 5.95 | 5.98 | 5.91 | 5.91 | 5.91 | -0.05 (-0.84%) | 7,840,257 |
| 20 Jun 2023 | CNY | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | -0.07 (-1.16%) | 9,509,500 |
| 19 Jun 2023 | CNY | 6.12 | 6.12 | 5.99 | 6.03 | 6.03 | -0.09 (-1.47%) | 12,587,185 |
| 16 Jun 2023 | CNY | 6.15 | 6.17 | 6.1 | 6.12 | 6.12 | -0.02 (-0.33%) | 11,389,051 |
| 15 Jun 2023 | CNY | 6.05 | 6.15 | 6.03 | 6.14 | 6.14 | +0.1 (+1.66%) | 13,512,513 |
| 14 Jun 2023 | CNY | 6.06 | 6.09 | 6.03 | 6.04 | 6.04 | -0.01 (-0.17%) | 7,069,149 |
| 13 Jun 2023 | CNY | 6.06 | 6.1 | 6.03 | 6.05 | 6.05 | -0.02 (-0.33%) | 8,152,197 |
| 12 Jun 2023 | CNY | 6 | 6.08 | 5.92 | 6.07 | 6.07 | +0.05 (+0.83%) | 16,412,875 |
| 9 Jun 2023 | CNY | 5.91 | 6.02 | 5.84 | 6.02 | 6.02 | +0.09 (+1.52%) | 36,150,516 |
| 8 Jun 2023 | CNY | 6.04 | 6.05 | 5.88 | 5.93 | 5.93 | -0.12 (-1.98%) | 27,131,296 |
| 7 Jun 2023 | CNY | 6.1 | 6.16 | 6.02 | 6.05 | 6.05 | -0.07 (-1.14%) | 14,758,130 |
| 6 Jun 2023 | CNY | 6.18 | 6.2 | 6.11 | 6.12 | 6.12 | -0.09 (-1.45%) | 10,788,055 |
| 5 Jun 2023 | CNY | 6.28 | 6.28 | 6.18 | 6.21 | 6.21 | -0.07 (-1.11%) | 11,901,664 |
| 2 Jun 2023 | CNY | 6.13 | 6.3 | 6.12 | 6.28 | 6.28 | +0.16 (+2.61%) | 18,346,684 |
| 1 Jun 2023 | CNY | 6.11 | 6.14 | 6.07 | 6.12 | 6.12 | +0.02 (+0.33%) | 7,967,875 |
| 31 May 2023 | CNY | 6.13 | 6.15 | 6.09 | 6.1 | 6.1 | -0.06 (-0.97%) | 6,967,629 |
| 30 May 2023 | CNY | 6.15 | 6.2 | 6.08 | 6.16 | 6.16 | -0.01 (-0.16%) | 9,891,427 |
| 29 May 2023 | CNY | 6.15 | 6.2 | 6.14 | 6.17 | 6.17 | -0.02 (-0.32%) | 8,329,912 |
| 26 May 2023 | CNY | 6.28 | 6.29 | 6.12 | 6.19 | 6.19 | -0.1 (-1.59%) | 14,207,373 |
