| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 7.87 | 7.89 | 7.76 | 7.86 | 7.86 | -0.01 (-0.13%) | 5,839,796 |
| 27 Jun 2023 | CNY | 7.76 | 7.92 | 7.74 | 7.87 | 7.87 | +0.2 (+2.61%) | 6,930,851 |
| 26 Jun 2023 | CNY | 7.76 | 7.79 | 7.66 | 7.67 | 7.67 | -0.12 (-1.54%) | 5,390,299 |
| 21 Jun 2023 | CNY | 7.83 | 7.9 | 7.79 | 7.79 | 7.79 | -0.07 (-0.89%) | 5,282,929 |
| 20 Jun 2023 | CNY | 7.9 | 7.91 | 7.84 | 7.86 | 7.86 | -0.03 (-0.38%) | 4,413,034 |
| 19 Jun 2023 | CNY | 7.98 | 8.03 | 7.89 | 7.89 | 7.89 | -0.1 (-1.25%) | 6,361,990 |
| 16 Jun 2023 | CNY | 7.93 | 8.03 | 7.93 | 7.99 | 7.99 | +0.07 (+0.88%) | 7,860,927 |
| 15 Jun 2023 | CNY | 7.93 | 7.96 | 7.89 | 7.92 | 7.92 | 0.0 (0.0%) | 4,979,789 |
| 14 Jun 2023 | CNY | 7.93 | 7.98 | 7.91 | 7.92 | 7.92 | -0.03 (-0.38%) | 4,649,637 |
| 13 Jun 2023 | CNY | 7.92 | 7.96 | 7.89 | 7.95 | 7.95 | +0.02 (+0.25%) | 5,294,778 |
| 12 Jun 2023 | CNY | 7.85 | 7.95 | 7.82 | 7.93 | 7.93 | +0.09 (+1.15%) | 8,912,745 |
| 9 Jun 2023 | CNY | 7.81 | 7.89 | 7.78 | 7.84 | 7.84 | +0.03 (+0.38%) | 11,650,938 |
| 8 Jun 2023 | CNY | 7.76 | 7.82 | 7.71 | 7.81 | 7.81 | +0.03 (+0.39%) | 8,753,130 |
| 7 Jun 2023 | CNY | 7.8 | 7.83 | 7.74 | 7.78 | 7.78 | -0.02 (-0.26%) | 4,783,460 |
| 6 Jun 2023 | CNY | 7.91 | 7.93 | 7.8 | 7.8 | 7.8 | -0.13 (-1.64%) | 4,909,151 |
| 5 Jun 2023 | CNY | 7.88 | 7.94 | 7.86 | 7.93 | 7.93 | +0.05 (+0.63%) | 4,498,965 |
| 2 Jun 2023 | CNY | 7.86 | 7.93 | 7.85 | 7.88 | 7.88 | +0.01 (+0.13%) | 4,001,547 |
| 1 Jun 2023 | CNY | 7.88 | 7.94 | 7.86 | 7.87 | 7.87 | -0.05 (-0.63%) | 5,489,912 |
| 31 May 2023 | CNY | 7.93 | 7.97 | 7.86 | 7.92 | 7.92 | -0.05 (-0.63%) | 3,865,500 |
| 30 May 2023 | CNY | 7.92 | 7.97 | 7.84 | 7.97 | 7.97 | +0.02 (+0.25%) | 4,489,885 |
| 29 May 2023 | CNY | 7.95 | 7.98 | 7.9 | 7.95 | 7.95 | 0.0 (0.0%) | 3,904,610 |
| 26 May 2023 | CNY | 7.91 | 7.98 | 7.82 | 7.95 | 7.95 | +0.03 (+0.38%) | 5,264,089 |
| 25 May 2023 | CNY | 8.05 | 8.05 | 7.8 | 7.92 | 7.92 | -0.13 (-1.61%) | 10,420,100 |
| 24 May 2023 | CNY | 8.1 | 8.1 | 8.03 | 8.05 | 8.05 | -0.06 (-0.74%) | 5,848,811 |
| 23 May 2023 | CNY | 8.11 | 8.15 | 8.04 | 8.11 | 8.11 | +0.02 (+0.25%) | 8,593,881 |
| 22 May 2023 | CNY | 8.01 | 8.12 | 7.98 | 8.09 | 8.09 | +0.04 (+0.50%) | 7,458,586 |
| 19 May 2023 | CNY | 8.03 | 8.1 | 7.94 | 8.05 | 8.05 | +0.03 (+0.37%) | 5,878,675 |
| 18 May 2023 | CNY | 8.05 | 8.06 | 7.98 | 8.02 | 8.02 | -0.02 (-0.25%) | 4,911,694 |
| 17 May 2023 | CNY | 7.99 | 8.04 | 7.92 | 8.04 | 8.04 | +0.04 (+0.50%) | 5,828,355 |
| 16 May 2023 | CNY | 8.14 | 8.15 | 7.99 | 8 | 8 | -0.19 (-2.32%) | 9,429,163 |
