| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 5.72 | 5.92 | 5.65 | 5.9 | 5.9 | +0.17 (+2.97%) | 20,889,282 |
| 5 Jul 2023 | CNY | 5.8 | 5.81 | 5.72 | 5.73 | 5.73 | -0.08 (-1.38%) | 16,987,623 |
| 4 Jul 2023 | CNY | 5.62 | 5.91 | 5.6 | 5.81 | 5.81 | +0.18 (+3.20%) | 38,132,711 |
| 3 Jul 2023 | CNY | 5.6 | 5.7 | 5.58 | 5.63 | 5.63 | +0.03 (+0.54%) | 15,050,045 |
| 30 Jun 2023 | CNY | 5.53 | 5.65 | 5.51 | 5.6 | 5.6 | +0.07 (+1.27%) | 20,793,936 |
| 29 Jun 2023 | CNY | 5.52 | 5.61 | 5.47 | 5.53 | 5.53 | +0.01 (+0.18%) | 19,299,392 |
| 28 Jun 2023 | CNY | 5.48 | 5.54 | 5.41 | 5.52 | 5.52 | +0.04 (+0.73%) | 12,571,243 |
| 27 Jun 2023 | CNY | 5.32 | 5.49 | 5.28 | 5.48 | 5.48 | +0.16 (+3.01%) | 12,490,431 |
| 26 Jun 2023 | CNY | 5.39 | 5.43 | 5.28 | 5.32 | 5.32 | -0.08 (-1.48%) | 11,279,594 |
| 21 Jun 2023 | CNY | 5.31 | 5.48 | 5.31 | 5.4 | 5.4 | +0.07 (+1.31%) | 14,222,100 |
| 20 Jun 2023 | CNY | 5.32 | 5.36 | 5.3 | 5.33 | 5.33 | 0.0 (0.0%) | 10,877,600 |
| 19 Jun 2023 | CNY | 5.39 | 5.44 | 5.33 | 5.33 | 5.33 | -0.06 (-1.11%) | 8,308,060 |
| 16 Jun 2023 | CNY | 5.43 | 5.47 | 5.38 | 5.39 | 5.39 | -0.06 (-1.10%) | 10,697,301 |
| 15 Jun 2023 | CNY | 5.5 | 5.54 | 5.41 | 5.45 | 5.45 | -0.06 (-1.09%) | 12,504,839 |
| 14 Jun 2023 | CNY | 5.5 | 5.56 | 5.47 | 5.51 | 5.51 | +0.04 (+0.73%) | 17,173,791 |
| 13 Jun 2023 | CNY | 5.41 | 5.53 | 5.36 | 5.47 | 5.47 | +0.08 (+1.48%) | 18,904,397 |
| 12 Jun 2023 | CNY | 5.29 | 5.41 | 5.26 | 5.39 | 5.39 | +0.08 (+1.51%) | 16,063,123 |
| 9 Jun 2023 | CNY | 5.2 | 5.33 | 5.19 | 5.31 | 5.31 | +0.13 (+2.51%) | 12,337,764 |
| 8 Jun 2023 | CNY | 5.3 | 5.3 | 5.16 | 5.18 | 5.18 | -0.25 (-4.60%) | 13,733,576 |
| 7 Jun 2023 | CNY | 5.44 | 5.46 | 5.37 | 5.43 | 5.43 | +0.01 (+0.18%) | 12,393,617 |
| 6 Jun 2023 | CNY | 5.53 | 5.55 | 5.41 | 5.42 | 5.42 | -0.13 (-2.34%) | 26,621,191 |
| 5 Jun 2023 | CNY | 5.29 | 5.6 | 5.28 | 5.55 | 5.55 | +0.28 (+5.31%) | 40,742,408 |
| 2 Jun 2023 | CNY | 5.22 | 5.28 | 5.21 | 5.27 | 5.27 | +0.08 (+1.54%) | 9,048,399 |
| 1 Jun 2023 | CNY | 5.15 | 5.26 | 5.12 | 5.19 | 5.19 | +0.04 (+0.78%) | 11,876,159 |
| 31 May 2023 | CNY | 5.15 | 5.2 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 9,551,887 |
| 30 May 2023 | CNY | 5.16 | 5.19 | 5.09 | 5.16 | 5.16 | +0.02 (+0.39%) | 10,131,061 |
| 29 May 2023 | CNY | 5.25 | 5.26 | 5.12 | 5.14 | 5.14 | -0.1 (-1.91%) | 13,581,197 |
| 26 May 2023 | CNY | 5.18 | 5.25 | 5.12 | 5.24 | 5.24 | +0.04 (+0.77%) | 8,323,017 |
| 25 May 2023 | CNY | 5.25 | 5.25 | 5.13 | 5.2 | 5.2 | -0.05 (-0.95%) | 10,803,175 |
| 24 May 2023 | CNY | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 10,505,488 |
