| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 7.76 | 7.89 | 7.76 | 7.87 | 7.87 | +0.12 (+1.55%) | 3,464,974 |
| 30 Jun 2023 | CNY | 7.69 | 7.82 | 7.66 | 7.75 | 7.75 | +0.09 (+1.17%) | 2,638,052 |
| 29 Jun 2023 | CNY | 7.66 | 7.74 | 7.66 | 7.66 | 7.66 | -0.01 (-0.13%) | 1,862,218 |
| 28 Jun 2023 | CNY | 7.69 | 7.72 | 7.6 | 7.67 | 7.67 | 0.0 (0.0%) | 1,875,520 |
| 27 Jun 2023 | CNY | 7.5 | 7.69 | 7.5 | 7.67 | 7.67 | +0.15 (+1.99%) | 2,968,330 |
| 26 Jun 2023 | CNY | 7.51 | 7.64 | 7.5 | 7.52 | 7.52 | -0.1 (-1.31%) | 2,823,743 |
| 21 Jun 2023 | CNY | 7.69 | 7.72 | 7.61 | 7.62 | 7.62 | -0.07 (-0.91%) | 3,039,231 |
| 20 Jun 2023 | CNY | 7.81 | 7.83 | 7.68 | 7.69 | 7.69 | -0.11 (-1.41%) | 3,271,772 |
| 19 Jun 2023 | CNY | 7.99 | 8.01 | 7.8 | 7.8 | 7.8 | -0.19 (-2.38%) | 4,304,470 |
| 16 Jun 2023 | CNY | 7.97 | 8.04 | 7.97 | 7.99 | 7.99 | +0.02 (+0.25%) | 2,355,687 |
| 15 Jun 2023 | CNY | 8.01 | 8.01 | 7.94 | 7.97 | 7.97 | +0.01 (+0.13%) | 2,015,100 |
| 14 Jun 2023 | CNY | 8.02 | 8.05 | 7.95 | 7.96 | 7.96 | -0.06 (-0.75%) | 2,174,024 |
| 13 Jun 2023 | CNY | 8.12 | 8.18 | 8.02 | 8.02 | 8.02 | -0.1 (-1.23%) | 2,052,266 |
| 12 Jun 2023 | CNY | 8.05 | 8.23 | 8.04 | 8.12 | 8.12 | +0.04 (+0.50%) | 3,742,937 |
| 9 Jun 2023 | CNY | 8.13 | 8.15 | 8.06 | 8.08 | 8.08 | -0.02 (-0.25%) | 4,563,178 |
| 8 Jun 2023 | CNY | 8 | 8.12 | 7.95 | 8.1 | 8.1 | +0.1 (+1.25%) | 4,189,427 |
| 7 Jun 2023 | CNY | 7.93 | 8.01 | 7.92 | 8 | 8 | +0.08 (+1.01%) | 1,990,752 |
| 6 Jun 2023 | CNY | 8.02 | 8.03 | 7.92 | 7.92 | 7.92 | -0.08 (-1%) | 2,106,740 |
| 5 Jun 2023 | CNY | 7.96 | 8.02 | 7.92 | 8 | 8 | +0.05 (+0.63%) | 2,784,190 |
| 2 Jun 2023 | CNY | 7.83 | 7.98 | 7.83 | 7.95 | 7.95 | +0.1 (+1.27%) | 3,245,794 |
| 1 Jun 2023 | CNY | 7.95 | 7.97 | 7.81 | 7.85 | 7.85 | -0.28 (-3.44%) | 2,799,386 |
| 31 May 2023 | CNY | 8.14 | 8.2 | 8.1 | 8.13 | 8.13 | -0.06 (-0.73%) | 2,652,783 |
| 30 May 2023 | CNY | 8.12 | 8.19 | 8.09 | 8.19 | 8.19 | +0.04 (+0.49%) | 2,423,081 |
| 29 May 2023 | CNY | 8.16 | 8.22 | 8.13 | 8.15 | 8.15 | 0.0 (0.0%) | 3,233,238 |
| 26 May 2023 | CNY | 8.11 | 8.19 | 8.05 | 8.15 | 8.15 | +0.08 (+0.99%) | 2,886,351 |
| 25 May 2023 | CNY | 8.14 | 8.25 | 8 | 8.07 | 8.07 | -0.12 (-1.47%) | 4,743,472 |
| 24 May 2023 | CNY | 8.3 | 8.3 | 8.17 | 8.19 | 8.19 | -0.08 (-0.97%) | 3,508,731 |
| 23 May 2023 | CNY | 8.37 | 8.39 | 8.26 | 8.27 | 8.27 | -0.11 (-1.31%) | 3,182,303 |
| 22 May 2023 | CNY | 8.45 | 8.45 | 8.31 | 8.38 | 8.38 | -0.01 (-0.12%) | 3,163,288 |
| 19 May 2023 | CNY | 8.49 | 8.49 | 8.38 | 8.39 | 8.39 | -0.1 (-1.18%) | 3,897,688 |
