| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 5.49 | 5.54 | 5.49 | 5.52 | 5.52 | +0.02 (+0.36%) | 4,354,400 |
| 6 Jul 2023 | CNY | 5.51 | 5.54 | 5.49 | 5.5 | 5.5 | -0.02 (-0.36%) | 2,829,300 |
| 5 Jul 2023 | CNY | 5.54 | 5.55 | 5.5 | 5.52 | 5.52 | -0.01 (-0.18%) | 3,453,089 |
| 4 Jul 2023 | CNY | 5.53 | 5.58 | 5.51 | 5.53 | 5.53 | -0.02 (-0.36%) | 4,476,826 |
| 3 Jul 2023 | CNY | 5.54 | 5.57 | 5.51 | 5.55 | 5.55 | +0.02 (+0.36%) | 4,923,540 |
| 30 Jun 2023 | CNY | 5.49 | 5.53 | 5.48 | 5.53 | 5.53 | +0.06 (+1.10%) | 3,653,555 |
| 29 Jun 2023 | CNY | 5.48 | 5.49 | 5.44 | 5.47 | 5.47 | 0.0 (0.0%) | 3,350,775 |
| 28 Jun 2023 | CNY | 5.43 | 5.48 | 5.39 | 5.47 | 5.47 | +0.04 (+0.74%) | 4,154,096 |
| 27 Jun 2023 | CNY | 5.35 | 5.43 | 5.35 | 5.43 | 5.43 | +0.04 (+0.74%) | 5,450,925 |
| 26 Jun 2023 | CNY | 5.5 | 5.5 | 5.36 | 5.39 | 5.39 | -0.12 (-2.18%) | 8,133,800 |
| 21 Jun 2023 | CNY | 5.51 | 5.55 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 5,879,400 |
| 20 Jun 2023 | CNY | 5.55 | 5.58 | 5.51 | 5.52 | 5.52 | -0.05 (-0.90%) | 5,665,292 |
| 19 Jun 2023 | CNY | 5.64 | 5.64 | 5.55 | 5.57 | 5.57 | -0.08 (-1.42%) | 6,180,300 |
| 16 Jun 2023 | CNY | 5.61 | 5.65 | 5.59 | 5.65 | 5.65 | +0.05 (+0.89%) | 5,837,900 |
| 15 Jun 2023 | CNY | 5.59 | 5.6 | 5.55 | 5.6 | 5.6 | +0.02 (+0.36%) | 5,696,083 |
| 14 Jun 2023 | CNY | 5.58 | 5.61 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 5,065,560 |
| 13 Jun 2023 | CNY | 5.64 | 5.66 | 5.58 | 5.58 | 5.58 | -0.07 (-1.24%) | 6,679,667 |
| 12 Jun 2023 | CNY | 5.69 | 5.69 | 5.6 | 5.65 | 5.65 | -0.04 (-0.70%) | 5,778,430 |
| 9 Jun 2023 | CNY | 5.69 | 5.72 | 5.67 | 5.69 | 5.69 | -0.02 (-0.35%) | 7,651,711 |
| 8 Jun 2023 | CNY | 5.67 | 5.76 | 5.66 | 5.71 | 5.71 | +0.04 (+0.71%) | 6,713,390 |
| 7 Jun 2023 | CNY | 5.65 | 5.7 | 5.62 | 5.67 | 5.67 | +0.05 (+0.89%) | 3,822,232 |
| 6 Jun 2023 | CNY | 5.68 | 5.7 | 5.61 | 5.62 | 5.62 | -0.07 (-1.23%) | 3,667,391 |
| 5 Jun 2023 | CNY | 5.69 | 5.72 | 5.67 | 5.69 | 5.69 | +0.01 (+0.18%) | 4,949,759 |
| 2 Jun 2023 | CNY | 5.63 | 5.7 | 5.63 | 5.68 | 5.68 | +0.04 (+0.71%) | 4,515,346 |
| 1 Jun 2023 | CNY | 5.64 | 5.67 | 5.59 | 5.64 | 5.64 | 0.0 (0.0%) | 3,949,036 |
| 31 May 2023 | CNY | 5.62 | 5.66 | 5.6 | 5.64 | 5.64 | 0.0 (0.0%) | 4,426,400 |
| 30 May 2023 | CNY | 5.63 | 5.65 | 5.56 | 5.64 | 5.64 | -0.01 (-0.18%) | 5,656,834 |
| 29 May 2023 | CNY | 5.6 | 5.7 | 5.6 | 5.65 | 5.65 | +0.04 (+0.71%) | 6,397,616 |
| 26 May 2023 | CNY | 5.62 | 5.63 | 5.55 | 5.61 | 5.61 | +0.02 (+0.36%) | 4,341,600 |
| 25 May 2023 | CNY | 5.59 | 5.63 | 5.55 | 5.59 | 5.59 | 0.0 (0.0%) | 6,559,202 |
