| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 7.78 | 7.88 | 7.75 | 7.79 | 7.79 | -0.05 (-0.64%) | 6,546,000 |
| 30 Jun 2023 | CNY | 7.81 | 7.9 | 7.71 | 7.84 | 7.84 | +0.06 (+0.77%) | 7,168,401 |
| 29 Jun 2023 | CNY | 7.85 | 7.85 | 7.76 | 7.78 | 7.78 | -0.02 (-0.26%) | 7,778,009 |
| 28 Jun 2023 | CNY | 7.78 | 7.83 | 7.74 | 7.8 | 7.8 | +0.03 (+0.39%) | 2,911,736 |
| 27 Jun 2023 | CNY | 7.58 | 7.78 | 7.55 | 7.77 | 7.77 | +0.21 (+2.78%) | 5,752,646 |
| 26 Jun 2023 | CNY | 7.66 | 7.66 | 7.51 | 7.56 | 7.56 | -0.11 (-1.43%) | 4,881,031 |
| 21 Jun 2023 | CNY | 7.69 | 7.73 | 7.63 | 7.67 | 7.67 | -0.02 (-0.26%) | 4,514,042 |
| 20 Jun 2023 | CNY | 7.73 | 7.75 | 7.68 | 7.69 | 7.69 | -0.04 (-0.52%) | 3,801,098 |
| 19 Jun 2023 | CNY | 7.8 | 7.8 | 7.7 | 7.73 | 7.73 | -0.07 (-0.90%) | 5,190,050 |
| 16 Jun 2023 | CNY | 7.93 | 7.96 | 7.76 | 7.8 | 7.8 | -0.12 (-1.52%) | 8,909,800 |
| 15 Jun 2023 | CNY | 7.94 | 7.97 | 7.88 | 7.92 | 7.92 | -0.02 (-0.25%) | 4,296,098 |
| 14 Jun 2023 | CNY | 8.06 | 8.08 | 7.88 | 7.94 | 7.94 | -0.07 (-0.87%) | 5,681,100 |
| 13 Jun 2023 | CNY | 8.04 | 8.14 | 7.99 | 8.01 | 8.01 | -0.02 (-0.25%) | 3,341,026 |
| 12 Jun 2023 | CNY | 8.14 | 8.15 | 8.01 | 8.03 | 8.03 | -0.11 (-1.35%) | 2,983,101 |
| 9 Jun 2023 | CNY | 8.17 | 8.3 | 8.11 | 8.14 | 8.14 | -0.03 (-0.37%) | 5,399,331 |
| 8 Jun 2023 | CNY | 8.07 | 8.35 | 8.03 | 8.17 | 8.17 | +0.11 (+1.36%) | 8,014,803 |
| 7 Jun 2023 | CNY | 7.87 | 8.13 | 7.84 | 8.06 | 8.06 | +0.22 (+2.81%) | 7,178,033 |
| 6 Jun 2023 | CNY | 7.92 | 8.04 | 7.82 | 7.84 | 7.84 | -0.06 (-0.76%) | 3,965,125 |
| 5 Jun 2023 | CNY | 7.78 | 7.95 | 7.76 | 7.9 | 7.9 | +0.13 (+1.67%) | 4,494,086 |
| 2 Jun 2023 | CNY | 7.91 | 7.95 | 7.73 | 7.77 | 7.77 | -0.13 (-1.65%) | 7,354,200 |
| 1 Jun 2023 | CNY | 7.98 | 8.02 | 7.89 | 7.9 | 7.9 | -0.05 (-0.63%) | 4,818,457 |
| 31 May 2023 | CNY | 7.94 | 8.08 | 7.88 | 7.95 | 7.95 | 0.0 (0.0%) | 5,690,399 |
| 30 May 2023 | CNY | 7.95 | 8 | 7.8 | 7.95 | 7.95 | -0.04 (-0.50%) | 4,473,100 |
| 29 May 2023 | CNY | 7.81 | 8.08 | 7.81 | 7.99 | 7.99 | +0.16 (+2.04%) | 8,036,668 |
| 26 May 2023 | CNY | 7.85 | 7.9 | 7.73 | 7.83 | 7.83 | 0.0 (0.0%) | 5,903,626 |
| 25 May 2023 | CNY | 7.94 | 8.04 | 7.78 | 7.83 | 7.83 | -0.08 (-1.01%) | 13,211,573 |
| 24 May 2023 | CNY | 8.02 | 8.04 | 7.89 | 7.91 | 7.91 | -0.09 (-1.13%) | 5,557,958 |
| 23 May 2023 | CNY | 8.16 | 8.23 | 7.99 | 8 | 8 | -0.14 (-1.72%) | 8,853,200 |
| 22 May 2023 | CNY | 8.2 | 8.21 | 8.09 | 8.14 | 8.14 | -0.01 (-0.12%) | 3,621,000 |
| 19 May 2023 | CNY | 8.25 | 8.28 | 8.03 | 8.15 | 8.15 | -0.16 (-1.93%) | 7,158,242 |
