| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 7.17 | 7.7 | 7.14 | 7.28 | 7.28 | +0.13 (+1.82%) | 73,301,941 |
| 5 Jul 2023 | CNY | 7.21 | 7.43 | 7.13 | 7.15 | 7.15 | -0.1 (-1.38%) | 31,381,049 |
| 4 Jul 2023 | CNY | 7.18 | 7.29 | 7.07 | 7.25 | 7.25 | +0.1 (+1.40%) | 28,337,903 |
| 3 Jul 2023 | CNY | 7.33 | 7.38 | 6.95 | 7.15 | 7.15 | -0.16 (-2.19%) | 50,994,249 |
| 30 Jun 2023 | CNY | 7.24 | 7.46 | 7.24 | 7.31 | 7.31 | -0.1 (-1.35%) | 34,687,014 |
| 29 Jun 2023 | CNY | 7.35 | 7.58 | 7.21 | 7.41 | 7.41 | +0.03 (+0.41%) | 51,244,033 |
| 28 Jun 2023 | CNY | 7.28 | 7.52 | 6.92 | 7.38 | 7.38 | +0.01 (+0.14%) | 76,619,205 |
| 27 Jun 2023 | CNY | 7.16 | 7.58 | 7.15 | 7.37 | 7.37 | +0.24 (+3.37%) | 69,363,504 |
| 26 Jun 2023 | CNY | 7.45 | 7.61 | 7.06 | 7.13 | 7.13 | -0.31 (-4.17%) | 74,612,690 |
| 21 Jun 2023 | CNY | 8.35 | 8.44 | 7.44 | 7.44 | 7.44 | -0.83 (-10.04%) | 110,946,178 |
| 20 Jun 2023 | CNY | 8.7 | 9.1 | 8.23 | 8.27 | 8.27 | -0.44 (-5.05%) | 100,548,330 |
| 19 Jun 2023 | CNY | 8.68 | 9.03 | 8.41 | 8.71 | 8.71 | +0.5 (+6.09%) | 150,127,248 |
| 16 Jun 2023 | CNY | 7.92 | 8.46 | 7.76 | 8.21 | 8.21 | +0.21 (+2.63%) | 117,287,945 |
| 15 Jun 2023 | CNY | 8.3 | 8.5 | 7.94 | 8 | 8 | -0.39 (-4.65%) | 135,084,788 |
| 14 Jun 2023 | CNY | 9.02 | 9.18 | 8.11 | 8.39 | 8.39 | -0.48 (-5.41%) | 226,760,462 |
| 13 Jun 2023 | CNY | 8.25 | 8.87 | 8.1 | 8.87 | 8.87 | +0.81 (+10.05%) | 122,931,850 |
| 12 Jun 2023 | CNY | 7.56 | 8.06 | 7.52 | 8.06 | 8.06 | +0.73 (+9.96%) | 76,134,446 |
| 9 Jun 2023 | CNY | 7.46 | 7.66 | 7.18 | 7.33 | 7.33 | +0.1 (+1.38%) | 111,678,824 |
| 8 Jun 2023 | CNY | 7.16 | 7.5 | 7.02 | 7.23 | 7.23 | +0.24 (+3.43%) | 130,140,047 |
| 7 Jun 2023 | CNY | 6.83 | 7.24 | 6.75 | 6.99 | 6.99 | +0.08 (+1.16%) | 102,619,677 |
| 6 Jun 2023 | CNY | 6.95 | 7.15 | 6.8 | 6.91 | 6.91 | +0.01 (+0.14%) | 120,805,294 |
| 5 Jun 2023 | CNY | 7.06 | 7.16 | 6.79 | 6.9 | 6.9 | -0.11 (-1.57%) | 119,578,700 |
| 2 Jun 2023 | CNY | 7 | 7.35 | 6.71 | 7.01 | 7.01 | +0.29 (+4.32%) | 219,790,162 |
| 1 Jun 2023 | CNY | 6.03 | 6.72 | 5.98 | 6.72 | 6.72 | +0.61 (+9.98%) | 145,585,977 |
| 31 May 2023 | CNY | 5.57 | 6.11 | 5.54 | 6.11 | 6.11 | +0.56 (+10.09%) | 122,717,281 |
| 30 May 2023 | CNY | 5.42 | 5.55 | 5.28 | 5.55 | 5.55 | +0.13 (+2.40%) | 24,867,525 |
| 29 May 2023 | CNY | 5.39 | 5.52 | 5.39 | 5.42 | 5.42 | +0.04 (+0.74%) | 23,395,053 |
| 26 May 2023 | CNY | 5.34 | 5.41 | 5.26 | 5.38 | 5.38 | +0.01 (+0.19%) | 18,300,676 |
| 25 May 2023 | CNY | 5.3 | 5.42 | 5.25 | 5.37 | 5.37 | +0.07 (+1.32%) | 23,235,645 |
| 24 May 2023 | CNY | 5.27 | 5.34 | 5.21 | 5.3 | 5.3 | +0.03 (+0.57%) | 17,752,272 |
