| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 6.58 | 6.85 | 6.47 | 6.76 | 6.76 | +0.13 (+1.96%) | 31,694,042 |
| 27 Jun 2023 | CNY | 6.68 | 6.69 | 6.49 | 6.63 | 6.63 | -0.11 (-1.63%) | 29,386,493 |
| 26 Jun 2023 | CNY | 6.5 | 6.85 | 6.49 | 6.74 | 6.74 | +0.2 (+3.06%) | 44,178,218 |
| 21 Jun 2023 | CNY | 6.6 | 6.78 | 6.49 | 6.54 | 6.54 | -0.03 (-0.46%) | 34,371,975 |
| 20 Jun 2023 | CNY | 6.4 | 6.66 | 6.34 | 6.57 | 6.57 | +0.15 (+2.34%) | 25,659,394 |
| 19 Jun 2023 | CNY | 6.36 | 6.48 | 6.3 | 6.42 | 6.42 | +0.08 (+1.26%) | 17,389,341 |
| 16 Jun 2023 | CNY | 6.31 | 6.44 | 6.26 | 6.34 | 6.34 | +0.03 (+0.48%) | 21,173,299 |
| 15 Jun 2023 | CNY | 6.09 | 6.33 | 6.06 | 6.31 | 6.31 | +0.21 (+3.44%) | 23,273,102 |
| 14 Jun 2023 | CNY | 6.14 | 6.16 | 6.09 | 6.1 | 6.1 | -0.04 (-0.65%) | 5,355,581 |
| 13 Jun 2023 | CNY | 6.24 | 6.25 | 6.12 | 6.14 | 6.14 | +0.01 (+0.16%) | 6,538,284 |
| 12 Jun 2023 | CNY | 6.08 | 6.16 | 6.04 | 6.13 | 6.13 | +0.05 (+0.82%) | 6,484,498 |
| 9 Jun 2023 | CNY | 6.08 | 6.1 | 6.06 | 6.08 | 6.08 | 0.0 (0.0%) | 4,153,963 |
| 8 Jun 2023 | CNY | 6.09 | 6.11 | 6.03 | 6.08 | 6.08 | -0.02 (-0.33%) | 4,423,722 |
| 7 Jun 2023 | CNY | 6.09 | 6.13 | 6.09 | 6.1 | 6.1 | 0.0 (0.0%) | 3,906,531 |
| 6 Jun 2023 | CNY | 6.22 | 6.23 | 6.09 | 6.1 | 6.1 | -0.14 (-2.24%) | 7,483,200 |
| 5 Jun 2023 | CNY | 6.22 | 6.26 | 6.2 | 6.24 | 6.24 | 0.0 (0.0%) | 5,626,567 |
| 2 Jun 2023 | CNY | 6.28 | 6.29 | 6.21 | 6.24 | 6.24 | +0.07 (+1.13%) | 8,718,126 |
| 1 Jun 2023 | CNY | 6.18 | 6.22 | 6.15 | 6.17 | 6.17 | -0.03 (-0.48%) | 7,135,902 |
| 31 May 2023 | CNY | 6.14 | 6.2 | 6.08 | 6.2 | 6.2 | +0.06 (+0.98%) | 8,375,282 |
| 30 May 2023 | CNY | 6.13 | 6.17 | 6.03 | 6.14 | 6.14 | -0.01 (-0.16%) | 7,449,000 |
| 29 May 2023 | CNY | 6.2 | 6.2 | 6.13 | 6.15 | 6.15 | -0.02 (-0.32%) | 5,336,158 |
| 26 May 2023 | CNY | 6.22 | 6.23 | 6.1 | 6.17 | 6.17 | +0.02 (+0.33%) | 4,550,810 |
| 25 May 2023 | CNY | 6.19 | 6.19 | 6.07 | 6.15 | 6.15 | -0.08 (-1.28%) | 7,121,984 |
| 24 May 2023 | CNY | 6.23 | 6.28 | 6.19 | 6.23 | 6.23 | -0.01 (-0.16%) | 4,695,579 |
| 23 May 2023 | CNY | 6.29 | 6.32 | 6.24 | 6.24 | 6.24 | -0.05 (-0.79%) | 4,971,186 |
| 22 May 2023 | CNY | 6.24 | 6.31 | 6.22 | 6.29 | 6.29 | +0.02 (+0.32%) | 6,389,174 |
| 19 May 2023 | CNY | 6.39 | 6.42 | 6.23 | 6.27 | 6.27 | +0.01 (+0.16%) | 10,455,671 |
| 18 May 2023 | CNY | 6.2 | 6.27 | 6.16 | 6.26 | 6.26 | +0.08 (+1.29%) | 8,364,384 |
| 17 May 2023 | CNY | 6.13 | 6.19 | 6.11 | 6.18 | 6.18 | +0.05 (+0.82%) | 5,584,111 |
| 16 May 2023 | CNY | 6.18 | 6.21 | 6.1 | 6.13 | 6.13 | -0.06 (-0.97%) | 6,140,711 |
