| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 6.16 | 6.16 | 6.02 | 6.04 | 6.04 | -0.13 (-2.11%) | 6,157,400 |
| 6 Jul 2023 | CNY | 6.3 | 6.31 | 6.1 | 6.17 | 6.17 | -0.15 (-2.37%) | 8,360,400 |
| 5 Jul 2023 | CNY | 6.23 | 6.43 | 6.2 | 6.32 | 6.32 | +0.06 (+0.96%) | 6,753,300 |
| 4 Jul 2023 | CNY | 6.16 | 6.3 | 6.12 | 6.26 | 6.26 | +0.1 (+1.62%) | 7,021,055 |
| 3 Jul 2023 | CNY | 6.11 | 6.19 | 6.07 | 6.16 | 6.16 | +0.06 (+0.98%) | 5,289,017 |
| 30 Jun 2023 | CNY | 6.1 | 6.22 | 6.08 | 6.1 | 6.1 | -0.02 (-0.33%) | 7,587,300 |
| 29 Jun 2023 | CNY | 6.08 | 6.3 | 6.07 | 6.12 | 6.12 | +0.02 (+0.33%) | 9,642,900 |
| 28 Jun 2023 | CNY | 6.44 | 6.44 | 6.01 | 6.1 | 6.1 | -0.12 (-1.93%) | 14,072,645 |
| 27 Jun 2023 | CNY | 5.96 | 6.22 | 5.92 | 6.22 | 6.22 | +0.3 (+5.07%) | 9,459,010 |
| 26 Jun 2023 | CNY | 5.76 | 6.01 | 5.72 | 5.92 | 5.92 | +0.14 (+2.42%) | 8,834,230 |
| 21 Jun 2023 | CNY | 5.79 | 5.89 | 5.77 | 5.78 | 5.78 | +0.01 (+0.17%) | 6,887,900 |
| 20 Jun 2023 | CNY | 6.01 | 6.07 | 5.75 | 5.77 | 5.77 | -0.25 (-4.15%) | 10,940,201 |
| 19 Jun 2023 | CNY | 5.93 | 6.13 | 5.89 | 6.02 | 6.02 | +0.11 (+1.86%) | 10,769,099 |
| 16 Jun 2023 | CNY | 5.79 | 6.04 | 5.77 | 5.91 | 5.91 | +0.11 (+1.90%) | 10,456,741 |
| 15 Jun 2023 | CNY | 5.89 | 5.92 | 5.75 | 5.8 | 5.8 | -0.03 (-0.51%) | 10,607,591 |
| 14 Jun 2023 | CNY | 5.54 | 5.83 | 5.53 | 5.83 | 5.83 | +0.28 (+5.05%) | 16,584,364 |
| 13 Jun 2023 | CNY | 5.48 | 5.6 | 5.47 | 5.55 | 5.55 | +0.03 (+0.54%) | 4,923,045 |
| 12 Jun 2023 | CNY | 5.58 | 5.59 | 5.4 | 5.52 | 5.52 | +0.03 (+0.55%) | 6,011,400 |
| 9 Jun 2023 | CNY | 5.61 | 5.64 | 5.43 | 5.49 | 5.49 | -0.13 (-2.31%) | 10,818,938 |
| 8 Jun 2023 | CNY | 5.7 | 5.71 | 5.59 | 5.62 | 5.62 | -0.07 (-1.23%) | 6,076,300 |
| 7 Jun 2023 | CNY | 5.57 | 5.8 | 5.53 | 5.69 | 5.69 | +0.13 (+2.34%) | 8,719,441 |
| 6 Jun 2023 | CNY | 5.74 | 5.82 | 5.54 | 5.56 | 5.56 | -0.19 (-3.30%) | 9,478,640 |
| 5 Jun 2023 | CNY | 5.53 | 5.77 | 5.5 | 5.75 | 5.75 | +0.17 (+3.05%) | 10,997,301 |
| 2 Jun 2023 | CNY | 5.42 | 5.65 | 5.42 | 5.58 | 5.58 | +0.13 (+2.39%) | 8,427,307 |
| 1 Jun 2023 | CNY | 5.51 | 5.53 | 5.39 | 5.45 | 5.45 | -0.09 (-1.62%) | 6,808,242 |
| 31 May 2023 | CNY | 5.44 | 5.6 | 5.42 | 5.54 | 5.54 | +0.09 (+1.65%) | 7,893,810 |
| 30 May 2023 | CNY | 5.34 | 5.45 | 5.13 | 5.45 | 5.45 | +0.08 (+1.49%) | 10,792,063 |
| 29 May 2023 | CNY | 5.65 | 5.68 | 5.37 | 5.37 | 5.37 | -0.28 (-4.96%) | 17,384,687 |
| 26 May 2023 | CNY | 5.65 | 5.71 | 5.56 | 5.65 | 5.65 | -0.03 (-0.53%) | 9,092,087 |
| 25 May 2023 | CNY | 5.82 | 5.9 | 5.57 | 5.68 | 5.68 | -0.18 (-3.07%) | 16,597,006 |
