| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 6.84 | 6.85 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 3,595,300 |
| 3 Jul 2023 | CNY | 6.74 | 6.87 | 6.72 | 6.81 | 6.81 | +0.05 (+0.74%) | 4,668,100 |
| 30 Jun 2023 | CNY | 6.68 | 6.82 | 6.68 | 6.76 | 6.76 | +0.05 (+0.75%) | 4,964,760 |
| 29 Jun 2023 | CNY | 6.8 | 6.84 | 6.68 | 6.71 | 6.71 | -0.15 (-2.19%) | 6,309,015 |
| 28 Jun 2023 | CNY | 6.56 | 6.88 | 6.56 | 6.86 | 6.86 | +0.24 (+3.63%) | 13,821,534 |
| 27 Jun 2023 | CNY | 6.47 | 6.62 | 6.41 | 6.62 | 6.62 | +0.12 (+1.85%) | 9,126,622 |
| 26 Jun 2023 | CNY | 6.36 | 6.6 | 6.29 | 6.5 | 6.5 | +0.12 (+1.88%) | 9,387,923 |
| 21 Jun 2023 | CNY | 6.47 | 6.53 | 6.37 | 6.38 | 6.38 | -0.13 (-2.00%) | 6,094,100 |
| 20 Jun 2023 | CNY | 6.66 | 6.7 | 6.51 | 6.51 | 6.51 | -0.19 (-2.84%) | 8,426,448 |
| 19 Jun 2023 | CNY | 6.46 | 7.05 | 6.38 | 6.7 | 6.7 | +0.2 (+3.08%) | 17,164,172 |
| 16 Jun 2023 | CNY | 6.43 | 6.7 | 6.42 | 6.5 | 6.5 | +0.08 (+1.25%) | 7,803,800 |
| 15 Jun 2023 | CNY | 6.46 | 6.47 | 6.36 | 6.42 | 6.42 | -0.01 (-0.16%) | 3,516,200 |
| 14 Jun 2023 | CNY | 6.49 | 6.55 | 6.4 | 6.43 | 6.43 | -0.07 (-1.08%) | 3,634,300 |
| 13 Jun 2023 | CNY | 6.59 | 6.6 | 6.45 | 6.5 | 6.5 | -0.1 (-1.52%) | 3,930,500 |
| 12 Jun 2023 | CNY | 6.52 | 6.77 | 6.49 | 6.6 | 6.6 | +0.09 (+1.38%) | 7,070,508 |
| 9 Jun 2023 | CNY | 6.44 | 6.52 | 6.41 | 6.51 | 6.51 | +0.07 (+1.09%) | 2,437,900 |
| 8 Jun 2023 | CNY | 6.44 | 6.5 | 6.39 | 6.44 | 6.44 | -0.01 (-0.16%) | 2,137,000 |
| 7 Jun 2023 | CNY | 6.49 | 6.51 | 6.42 | 6.45 | 6.45 | -0.04 (-0.62%) | 2,507,138 |
| 6 Jun 2023 | CNY | 6.66 | 6.66 | 6.47 | 6.49 | 6.49 | -0.15 (-2.26%) | 3,658,548 |
| 5 Jun 2023 | CNY | 6.68 | 6.73 | 6.61 | 6.64 | 6.64 | -0.04 (-0.60%) | 3,240,500 |
| 2 Jun 2023 | CNY | 6.65 | 6.7 | 6.64 | 6.68 | 6.68 | +0.07 (+1.06%) | 2,656,648 |
| 1 Jun 2023 | CNY | 6.75 | 6.75 | 6.61 | 6.61 | 6.61 | -0.13 (-1.93%) | 5,093,600 |
| 31 May 2023 | CNY | 6.89 | 6.93 | 6.71 | 6.74 | 6.74 | -0.18 (-2.60%) | 5,521,000 |
| 30 May 2023 | CNY | 6.95 | 7.06 | 6.86 | 6.92 | 6.92 | -0.05 (-0.72%) | 4,415,028 |
| 29 May 2023 | CNY | 7.01 | 7.08 | 6.91 | 6.97 | 6.97 | -0.07 (-0.99%) | 6,976,700 |
| 26 May 2023 | CNY | 7.22 | 7.25 | 6.89 | 7.04 | 7.04 | -0.28 (-3.83%) | 14,301,608 |
| 25 May 2023 | CNY | 7.05 | 7.54 | 6.99 | 7.32 | 7.32 | +0.3 (+4.27%) | 17,378,684 |
| 24 May 2023 | CNY | 7.07 | 7.11 | 7.01 | 7.02 | 7.02 | -0.04 (-0.57%) | 2,516,602 |
| 23 May 2023 | CNY | 7.18 | 7.2 | 7.05 | 7.06 | 7.06 | -0.11 (-1.53%) | 2,653,512 |
| 22 May 2023 | CNY | 7.14 | 7.17 | 7.06 | 7.17 | 7.17 | +0.06 (+0.84%) | 2,236,700 |
