| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 7.65 | 7.67 | 7.59 | 7.62 | 7.62 | -0.05 (-0.65%) | 6,876,768 |
| 3 Jul 2023 | CNY | 7.6 | 7.68 | 7.58 | 7.67 | 7.67 | +0.07 (+0.92%) | 6,258,258 |
| 30 Jun 2023 | CNY | 7.56 | 7.62 | 7.52 | 7.6 | 7.6 | +0.05 (+0.66%) | 5,550,022 |
| 29 Jun 2023 | CNY | 7.57 | 7.59 | 7.53 | 7.55 | 7.55 | -0.05 (-0.66%) | 4,320,579 |
| 28 Jun 2023 | CNY | 7.56 | 7.62 | 7.44 | 7.6 | 7.6 | +0.06 (+0.80%) | 6,643,004 |
| 27 Jun 2023 | CNY | 7.4 | 7.56 | 7.37 | 7.54 | 7.54 | +0.18 (+2.45%) | 8,405,189 |
| 26 Jun 2023 | CNY | 7.4 | 7.43 | 7.29 | 7.36 | 7.36 | -0.07 (-0.94%) | 8,973,367 |
| 21 Jun 2023 | CNY | 7.41 | 7.5 | 7.41 | 7.43 | 7.43 | +0.01 (+0.13%) | 8,592,786 |
| 20 Jun 2023 | CNY | 7.67 | 7.71 | 7.41 | 7.42 | 7.42 | -0.28 (-3.64%) | 17,722,842 |
| 19 Jun 2023 | CNY | 7.88 | 7.88 | 7.69 | 7.7 | 7.7 | -0.18 (-2.28%) | 10,635,351 |
| 16 Jun 2023 | CNY | 7.84 | 7.93 | 7.82 | 7.88 | 7.88 | +0.04 (+0.51%) | 11,279,240 |
| 15 Jun 2023 | CNY | 7.84 | 7.9 | 7.77 | 7.84 | 7.84 | 0.0 (0.0%) | 7,714,941 |
| 14 Jun 2023 | CNY | 7.84 | 7.9 | 7.81 | 7.84 | 7.84 | +0.03 (+0.38%) | 7,907,715 |
| 13 Jun 2023 | CNY | 7.85 | 7.86 | 7.74 | 7.81 | 7.81 | -0.02 (-0.26%) | 9,350,921 |
| 12 Jun 2023 | CNY | 7.96 | 7.96 | 7.76 | 7.83 | 7.83 | -0.13 (-1.63%) | 12,065,803 |
| 9 Jun 2023 | CNY | 8.01 | 8.09 | 7.96 | 7.96 | 7.96 | -0.06 (-0.75%) | 6,600,677 |
| 8 Jun 2023 | CNY | 7.97 | 8.06 | 7.9 | 8.02 | 8.02 | +0.05 (+0.63%) | 9,229,738 |
| 7 Jun 2023 | CNY | 7.75 | 7.99 | 7.73 | 7.97 | 7.97 | +0.24 (+3.10%) | 10,932,437 |
| 6 Jun 2023 | CNY | 7.89 | 7.9 | 7.72 | 7.73 | 7.73 | -0.14 (-1.78%) | 8,320,352 |
| 5 Jun 2023 | CNY | 7.97 | 7.99 | 7.83 | 7.87 | 7.87 | -0.08 (-1.01%) | 6,942,018 |
| 2 Jun 2023 | CNY | 7.91 | 8.02 | 7.91 | 7.95 | 7.95 | +0.03 (+0.38%) | 7,745,554 |
| 1 Jun 2023 | CNY | 7.97 | 8.05 | 7.89 | 7.92 | 7.92 | -0.09 (-1.12%) | 11,144,583 |
| 31 May 2023 | CNY | 7.88 | 8.02 | 7.86 | 8.01 | 8.01 | +0.09 (+1.14%) | 11,250,600 |
| 30 May 2023 | CNY | 7.78 | 7.95 | 7.71 | 7.92 | 7.92 | +0.14 (+1.80%) | 11,466,128 |
| 29 May 2023 | CNY | 7.8 | 7.89 | 7.77 | 7.78 | 7.78 | -0.03 (-0.38%) | 9,357,368 |
| 26 May 2023 | CNY | 7.71 | 7.83 | 7.65 | 7.81 | 7.81 | +0.08 (+1.03%) | 7,782,413 |
| 25 May 2023 | CNY | 7.71 | 7.77 | 7.65 | 7.73 | 7.73 | 0.0 (0.0%) | 9,055,434 |
| 24 May 2023 | CNY | 7.83 | 7.88 | 7.7 | 7.73 | 7.73 | -0.1 (-1.28%) | 13,705,080 |
| 23 May 2023 | CNY | 7.85 | 7.94 | 7.82 | 7.83 | 7.83 | -0.04 (-0.51%) | 9,497,636 |
| 22 May 2023 | CNY | 8.02 | 8.1 | 7.84 | 7.87 | 7.87 | -0.1 (-1.25%) | 14,035,089 |
