| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 7.2 | 7.25 | 7.15 | 7.18 | 7.18 | +0.02 (+0.28%) | 28,559,188 |
| 21 Jun 2023 | CNY | 7.25 | 7.27 | 7.15 | 7.16 | 7.16 | -0.1 (-1.38%) | 21,756,524 |
| 20 Jun 2023 | CNY | 7.35 | 7.36 | 7.26 | 7.26 | 7.26 | -0.09 (-1.22%) | 18,481,887 |
| 19 Jun 2023 | CNY | 7.39 | 7.4 | 7.33 | 7.35 | 7.35 | -0.03 (-0.41%) | 20,563,888 |
| 16 Jun 2023 | CNY | 7.33 | 7.41 | 7.33 | 7.38 | 7.38 | +0.04 (+0.54%) | 18,343,439 |
| 15 Jun 2023 | CNY | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | +0.03 (+0.41%) | 15,421,012 |
| 14 Jun 2023 | CNY | 7.34 | 7.37 | 7.3 | 7.31 | 7.31 | -0.02 (-0.27%) | 16,633,212 |
| 13 Jun 2023 | CNY | 7.42 | 7.44 | 7.29 | 7.33 | 7.33 | -0.09 (-1.21%) | 21,280,768 |
| 12 Jun 2023 | CNY | 7.37 | 7.44 | 7.36 | 7.42 | 7.42 | +0.05 (+0.68%) | 17,898,472 |
| 9 Jun 2023 | CNY | 7.37 | 7.41 | 7.34 | 7.37 | 7.37 | +0.01 (+0.14%) | 15,867,441 |
| 8 Jun 2023 | CNY | 7.3 | 7.38 | 7.29 | 7.36 | 7.36 | +0.06 (+0.82%) | 17,109,675 |
| 7 Jun 2023 | CNY | 7.32 | 7.34 | 7.27 | 7.3 | 7.3 | 0.0 (0.0%) | 15,336,305 |
| 6 Jun 2023 | CNY | 7.37 | 7.43 | 7.3 | 7.3 | 7.3 | -0.05 (-0.68%) | 21,365,787 |
| 5 Jun 2023 | CNY | 7.4 | 7.44 | 7.33 | 7.35 | 7.35 | -0.04 (-0.54%) | 16,292,460 |
| 2 Jun 2023 | CNY | 7.26 | 7.41 | 7.26 | 7.39 | 7.39 | +0.13 (+1.79%) | 23,194,005 |
| 1 Jun 2023 | CNY | 7.25 | 7.33 | 7.22 | 7.26 | 7.26 | -0.01 (-0.14%) | 16,896,830 |
| 31 May 2023 | CNY | 7.41 | 7.45 | 7.24 | 7.27 | 7.27 | -0.19 (-2.55%) | 35,065,491 |
| 30 May 2023 | CNY | 7.41 | 7.47 | 7.37 | 7.46 | 7.46 | +0.03 (+0.40%) | 18,832,595 |
| 29 May 2023 | CNY | 7.38 | 7.51 | 7.32 | 7.43 | 7.43 | +0.06 (+0.81%) | 29,990,134 |
| 26 May 2023 | CNY | 7.43 | 7.45 | 7.33 | 7.37 | 7.37 | -0.13 (-1.73%) | 23,017,783 |
| 25 May 2023 | CNY | 7.54 | 7.58 | 7.39 | 7.5 | 7.5 | -0.08 (-1.06%) | 29,670,233 |
| 24 May 2023 | CNY | 7.63 | 7.66 | 7.51 | 7.58 | 7.58 | -0.07 (-0.92%) | 26,446,772 |
| 23 May 2023 | CNY | 7.72 | 7.73 | 7.65 | 7.65 | 7.65 | -0.04 (-0.52%) | 22,849,556 |
| 22 May 2023 | CNY | 7.73 | 7.79 | 7.68 | 7.69 | 7.69 | -0.07 (-0.90%) | 24,595,598 |
| 19 May 2023 | CNY | 7.79 | 7.81 | 7.7 | 7.76 | 7.76 | -0.07 (-0.89%) | 22,064,576 |
| 18 May 2023 | CNY | 7.85 | 7.9 | 7.81 | 7.83 | 7.83 | +0.04 (+0.51%) | 24,579,561 |
| 17 May 2023 | CNY | 7.86 | 7.89 | 7.78 | 7.79 | 7.79 | -0.1 (-1.27%) | 28,742,384 |
| 16 May 2023 | CNY | 7.85 | 7.99 | 7.82 | 7.89 | 7.89 | +0.02 (+0.25%) | 34,767,006 |
| 15 May 2023 | CNY | 7.82 | 7.88 | 7.64 | 7.87 | 7.87 | +0.05 (+0.64%) | 37,184,491 |
| 12 May 2023 | CNY | 7.86 | 7.93 | 7.8 | 7.82 | 7.82 | -0.04 (-0.51%) | 29,417,566 |
