| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 6.16 | 6.43 | 6.13 | 6.34 | 6.34 | +0.17 (+2.76%) | 13,448,418 |
| 6 Jul 2023 | CNY | 6.15 | 6.22 | 6.1 | 6.17 | 6.17 | 0.0 (0.0%) | 7,228,887 |
| 5 Jul 2023 | CNY | 6 | 6.17 | 5.97 | 6.17 | 6.17 | +0.18 (+3.01%) | 10,836,500 |
| 4 Jul 2023 | CNY | 6.05 | 6.06 | 5.96 | 5.99 | 5.99 | -0.06 (-0.99%) | 4,810,600 |
| 3 Jul 2023 | CNY | 6.02 | 6.09 | 5.97 | 6.05 | 6.05 | +0.06 (+1.00%) | 5,544,755 |
| 30 Jun 2023 | CNY | 5.96 | 6.02 | 5.94 | 5.99 | 5.99 | +0.05 (+0.84%) | 4,492,660 |
| 29 Jun 2023 | CNY | 5.91 | 5.97 | 5.9 | 5.94 | 5.94 | +0.02 (+0.34%) | 7,833,215 |
| 28 Jun 2023 | CNY | 5.9 | 5.93 | 5.84 | 5.92 | 5.92 | +0.02 (+0.34%) | 4,871,576 |
| 27 Jun 2023 | CNY | 5.89 | 5.94 | 5.86 | 5.9 | 5.9 | +0.03 (+0.51%) | 6,976,855 |
| 26 Jun 2023 | CNY | 5.98 | 5.98 | 5.84 | 5.87 | 5.87 | -0.13 (-2.17%) | 7,447,500 |
| 21 Jun 2023 | CNY | 6.07 | 6.12 | 5.99 | 6 | 6 | -0.08 (-1.32%) | 7,558,100 |
| 20 Jun 2023 | CNY | 6.22 | 6.24 | 6.07 | 6.08 | 6.08 | -0.15 (-2.41%) | 11,453,861 |
| 19 Jun 2023 | CNY | 6.32 | 6.35 | 6.22 | 6.23 | 6.23 | -0.08 (-1.27%) | 7,499,112 |
| 16 Jun 2023 | CNY | 6.44 | 6.47 | 6.3 | 6.31 | 6.31 | -0.13 (-2.02%) | 8,877,720 |
| 15 Jun 2023 | CNY | 6.44 | 6.51 | 6.41 | 6.44 | 6.44 | +0.01 (+0.16%) | 7,561,189 |
| 14 Jun 2023 | CNY | 6.36 | 6.44 | 6.31 | 6.43 | 6.43 | +0.07 (+1.10%) | 6,922,866 |
| 13 Jun 2023 | CNY | 6.4 | 6.41 | 6.33 | 6.36 | 6.36 | -0.06 (-0.93%) | 7,165,939 |
| 12 Jun 2023 | CNY | 6.33 | 6.5 | 6.29 | 6.42 | 6.42 | +0.08 (+1.26%) | 12,853,506 |
| 9 Jun 2023 | CNY | 6.49 | 6.51 | 6.34 | 6.34 | 6.34 | -0.14 (-2.16%) | 12,834,267 |
| 8 Jun 2023 | CNY | 6.4 | 6.53 | 6.36 | 6.48 | 6.48 | +0.02 (+0.31%) | 14,422,455 |
| 7 Jun 2023 | CNY | 6.15 | 6.51 | 6.15 | 6.46 | 6.46 | +0.31 (+5.04%) | 20,513,959 |
| 6 Jun 2023 | CNY | 6.2 | 6.25 | 6.14 | 6.15 | 6.15 | -0.04 (-0.65%) | 10,927,078 |
| 5 Jun 2023 | CNY | 6.05 | 6.22 | 6.04 | 6.19 | 6.19 | +0.14 (+2.31%) | 11,329,342 |
| 2 Jun 2023 | CNY | 6.04 | 6.06 | 6.01 | 6.05 | 6.05 | +0.01 (+0.17%) | 6,571,142 |
| 1 Jun 2023 | CNY | 6.05 | 6.1 | 6.01 | 6.04 | 6.04 | 0.0 (0.0%) | 6,474,000 |
| 31 May 2023 | CNY | 6.1 | 6.11 | 5.99 | 6.04 | 6.04 | -0.04 (-0.66%) | 5,288,521 |
| 30 May 2023 | CNY | 6.07 | 6.12 | 5.98 | 6.08 | 6.08 | +0.02 (+0.33%) | 8,960,087 |
| 29 May 2023 | CNY | 6.01 | 6.11 | 6.01 | 6.06 | 6.06 | +0.05 (+0.83%) | 9,051,300 |
| 26 May 2023 | CNY | 6 | 6.03 | 5.94 | 6.01 | 6.01 | +0.01 (+0.17%) | 6,567,320 |
| 25 May 2023 | CNY | 6.04 | 6.04 | 5.88 | 6 | 6 | -0.04 (-0.66%) | 11,562,325 |
