| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 6.53 | 6.57 | 6.3 | 6.37 | 6.37 | -0.17 (-2.60%) | 4,372,200 |
| 27 Jun 2023 | CNY | 6.46 | 6.56 | 6.43 | 6.54 | 6.54 | +0.08 (+1.24%) | 3,187,245 |
| 26 Jun 2023 | CNY | 6.46 | 6.49 | 6.42 | 6.46 | 6.46 | -0.03 (-0.46%) | 2,878,729 |
| 21 Jun 2023 | CNY | 6.57 | 6.59 | 6.44 | 6.49 | 6.49 | -0.07 (-1.07%) | 4,243,186 |
| 20 Jun 2023 | CNY | 6.41 | 6.66 | 6.41 | 6.56 | 6.56 | +0.13 (+2.02%) | 6,028,820 |
| 19 Jun 2023 | CNY | 6.42 | 6.52 | 6.39 | 6.43 | 6.43 | +0.03 (+0.47%) | 2,955,929 |
| 16 Jun 2023 | CNY | 6.38 | 6.43 | 6.33 | 6.4 | 6.4 | +0.05 (+0.79%) | 3,544,782 |
| 15 Jun 2023 | CNY | 6.45 | 6.45 | 6.33 | 6.35 | 6.35 | -0.07 (-1.09%) | 4,095,007 |
| 14 Jun 2023 | CNY | 6.31 | 6.5 | 6.31 | 6.42 | 6.42 | +0.11 (+1.74%) | 4,245,058 |
| 13 Jun 2023 | CNY | 6.33 | 6.36 | 6.28 | 6.31 | 6.31 | +0.02 (+0.32%) | 2,251,849 |
| 12 Jun 2023 | CNY | 6.34 | 6.36 | 6.27 | 6.29 | 6.29 | -0.07 (-1.10%) | 2,596,803 |
| 9 Jun 2023 | CNY | 6.36 | 6.39 | 6.2 | 6.36 | 6.36 | 0.0 (0.0%) | 4,545,131 |
| 8 Jun 2023 | CNY | 6.44 | 6.48 | 6.34 | 6.36 | 6.36 | -0.12 (-1.85%) | 4,499,781 |
| 7 Jun 2023 | CNY | 6.54 | 6.54 | 6.4 | 6.48 | 6.48 | -0.07 (-1.07%) | 4,597,464 |
| 6 Jun 2023 | CNY | 6.65 | 6.68 | 6.51 | 6.55 | 6.55 | -0.1 (-1.50%) | 5,440,927 |
| 5 Jun 2023 | CNY | 6.56 | 6.67 | 6.56 | 6.65 | 6.65 | +0.11 (+1.68%) | 4,611,489 |
| 2 Jun 2023 | CNY | 6.4 | 6.54 | 6.38 | 6.54 | 6.54 | +0.12 (+1.87%) | 4,603,799 |
| 1 Jun 2023 | CNY | 6.42 | 6.5 | 6.37 | 6.42 | 6.42 | -0.09 (-1.38%) | 4,641,463 |
| 31 May 2023 | CNY | 6.26 | 6.58 | 6.22 | 6.51 | 6.51 | +0.24 (+3.83%) | 8,050,953 |
| 30 May 2023 | CNY | 6.1 | 6.3 | 6.06 | 6.27 | 6.27 | 0.0 (0.0%) | 5,112,532 |
| 29 May 2023 | CNY | 6.4 | 6.43 | 6.2 | 6.27 | 6.27 | -0.01 (-0.16%) | 5,681,994 |
| 26 May 2023 | CNY | 6.31 | 6.4 | 6.2 | 6.28 | 6.28 | 0.0 (0.0%) | 4,069,087 |
| 25 May 2023 | CNY | 6.31 | 6.37 | 6.11 | 6.28 | 6.28 | -0.05 (-0.79%) | 8,620,255 |
| 24 May 2023 | CNY | 6.65 | 6.66 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 12,329,256 |
| 23 May 2023 | CNY | 6.57 | 6.75 | 6.56 | 6.66 | 6.66 | +0.06 (+0.91%) | 7,344,435 |
| 22 May 2023 | CNY | 6.62 | 6.67 | 6.45 | 6.6 | 6.6 | -0.04 (-0.60%) | 7,443,030 |
| 19 May 2023 | CNY | 6.76 | 6.78 | 6.57 | 6.64 | 6.64 | -0.22 (-3.21%) | 10,583,129 |
| 18 May 2023 | CNY | 6.97 | 7 | 6.77 | 6.86 | 6.86 | -0.18 (-2.56%) | 9,927,402 |
| 17 May 2023 | CNY | 7.03 | 7.1 | 6.84 | 7.04 | 7.04 | +0.01 (+0.14%) | 11,853,969 |
| 16 May 2023 | CNY | 7.29 | 7.3 | 7.03 | 7.03 | 7.03 | -0.37 (-5%) | 17,180,032 |
