| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 5.68 | 5.68 | 5.52 | 5.6 | 5.6 | -0.07 (-1.23%) | 42,709,580 |
| 13 Jul 2023 | CNY | 5.62 | 5.72 | 5.61 | 5.67 | 5.67 | +0.01 (+0.18%) | 38,006,530 |
| 12 Jul 2023 | CNY | 5.7 | 5.73 | 5.6 | 5.66 | 5.66 | -0.05 (-0.88%) | 47,732,640 |
| 11 Jul 2023 | CNY | 5.85 | 5.86 | 5.68 | 5.71 | 5.71 | -0.12 (-2.06%) | 52,014,210 |
| 10 Jul 2023 | CNY | 5.92 | 5.98 | 5.73 | 5.83 | 5.83 | +0.03 (+0.52%) | 82,202,560 |
| 7 Jul 2023 | CNY | 5.67 | 5.89 | 5.66 | 5.8 | 5.8 | +0.08 (+1.40%) | 81,608,480 |
| 6 Jul 2023 | CNY | 5.56 | 5.76 | 5.56 | 5.72 | 5.72 | +0.16 (+2.88%) | 69,862,140 |
| 5 Jul 2023 | CNY | 5.6 | 5.71 | 5.52 | 5.56 | 5.56 | -0.06 (-1.07%) | 36,658,070 |
| 4 Jul 2023 | CNY | 5.67 | 5.68 | 5.58 | 5.62 | 5.62 | -0.07 (-1.23%) | 38,618,070 |
| 3 Jul 2023 | CNY | 5.57 | 5.72 | 5.55 | 5.69 | 5.69 | +0.11 (+1.97%) | 50,891,100 |
| 30 Jun 2023 | CNY | 5.6 | 5.67 | 5.53 | 5.58 | 5.58 | -0.05 (-0.89%) | 40,499,930 |
| 29 Jun 2023 | CNY | 5.78 | 5.78 | 5.61 | 5.63 | 5.63 | -0.14 (-2.43%) | 61,116,700 |
| 28 Jun 2023 | CNY | 5.61 | 5.84 | 5.58 | 5.77 | 5.77 | +0.12 (+2.12%) | 87,200,680 |
| 27 Jun 2023 | CNY | 5.76 | 5.77 | 5.52 | 5.65 | 5.65 | -0.13 (-2.25%) | 84,539,870 |
| 26 Jun 2023 | CNY | 5.37 | 5.78 | 5.34 | 5.78 | 5.78 | +0.4 (+7.43%) | 102,225,750 |
| 21 Jun 2023 | CNY | 5.34 | 5.47 | 5.3 | 5.38 | 5.38 | +0.03 (+0.56%) | 27,489,790 |
| 20 Jun 2023 | CNY | 5.38 | 5.4 | 5.32 | 5.35 | 5.35 | -0.06 (-1.11%) | 15,173,110 |
| 19 Jun 2023 | CNY | 5.38 | 5.44 | 5.33 | 5.41 | 5.41 | 0.0 (0.0%) | 20,989,830 |
| 16 Jun 2023 | CNY | 5.44 | 5.47 | 5.39 | 5.41 | 5.41 | -0.03 (-0.55%) | 18,287,760 |
| 15 Jun 2023 | CNY | 5.32 | 5.46 | 5.32 | 5.44 | 5.44 | +0.11 (+2.06%) | 23,708,790 |
| 14 Jun 2023 | CNY | 5.39 | 5.41 | 5.31 | 5.33 | 5.33 | -0.05 (-0.93%) | 19,067,380 |
| 13 Jun 2023 | CNY | 5.4 | 5.45 | 5.36 | 5.38 | 5.38 | -0.04 (-0.74%) | 18,121,510 |
| 12 Jun 2023 | CNY | 5.52 | 5.66 | 5.41 | 5.42 | 5.42 | -0.11 (-1.99%) | 32,847,900 |
| 9 Jun 2023 | CNY | 5.3 | 5.54 | 5.29 | 5.53 | 5.53 | +0.22 (+4.14%) | 35,980,820 |
| 8 Jun 2023 | CNY | 5.31 | 5.34 | 5.26 | 5.31 | 5.31 | 0.0 (0.0%) | 15,891,220 |
| 7 Jun 2023 | CNY | 5.3 | 5.35 | 5.28 | 5.31 | 5.31 | +0.02 (+0.38%) | 15,554,500 |
| 6 Jun 2023 | CNY | 5.46 | 5.46 | 5.28 | 5.29 | 5.29 | -0.19 (-3.47%) | 31,133,550 |
| 5 Jun 2023 | CNY | 5.46 | 5.53 | 5.41 | 5.48 | 5.48 | +0.02 (+0.37%) | 28,321,920 |
| 2 Jun 2023 | CNY | 5.53 | 5.6 | 5.45 | 5.46 | 5.46 | -0.02 (-0.36%) | 38,059,810 |
| 1 Jun 2023 | CNY | 5.56 | 5.68 | 5.45 | 5.48 | 5.48 | -0.1 (-1.79%) | 54,402,030 |
