| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2023 | CNY | 7.12 | 7.18 | 7.07 | 7.09 | 7.09 | -0.03 (-0.42%) | 9,243,360 |
| 12 Jul 2023 | CNY | 7.21 | 7.24 | 7.1 | 7.12 | 7.12 | -0.08 (-1.11%) | 9,233,692 |
| 11 Jul 2023 | CNY | 7.1 | 7.2 | 7.07 | 7.2 | 7.2 | +0.13 (+1.84%) | 8,859,464 |
| 10 Jul 2023 | CNY | 7.08 | 7.17 | 7.03 | 7.07 | 7.07 | -0.07 (-0.98%) | 9,999,541 |
| 7 Jul 2023 | CNY | 7.15 | 7.17 | 7.08 | 7.14 | 7.14 | -0.02 (-0.28%) | 8,352,152 |
| 6 Jul 2023 | CNY | 7.17 | 7.19 | 7.1 | 7.16 | 7.16 | 0.0 (0.0%) | 9,959,213 |
| 5 Jul 2023 | CNY | 7.22 | 7.24 | 7.14 | 7.16 | 7.16 | -0.06 (-0.83%) | 11,231,857 |
| 4 Jul 2023 | CNY | 7.07 | 7.26 | 7.07 | 7.22 | 7.22 | +0.14 (+1.98%) | 13,399,579 |
| 3 Jul 2023 | CNY | 7.1 | 7.14 | 7.04 | 7.08 | 7.08 | 0.0 (0.0%) | 9,847,417 |
| 30 Jun 2023 | CNY | 7 | 7.14 | 6.97 | 7.08 | 7.08 | +0.05 (+0.71%) | 11,687,740 |
| 29 Jun 2023 | CNY | 6.97 | 7.05 | 6.9 | 7.03 | 7.03 | +0.1 (+1.44%) | 11,492,217 |
| 28 Jun 2023 | CNY | 6.91 | 6.95 | 6.82 | 6.93 | 6.93 | +0.02 (+0.29%) | 7,844,224 |
| 27 Jun 2023 | CNY | 6.74 | 6.95 | 6.71 | 6.91 | 6.91 | +0.16 (+2.37%) | 11,523,644 |
| 26 Jun 2023 | CNY | 6.75 | 6.87 | 6.7 | 6.75 | 6.75 | -0.03 (-0.44%) | 10,908,300 |
| 21 Jun 2023 | CNY | 6.82 | 6.86 | 6.72 | 6.78 | 6.78 | -0.22 (-3.14%) | 18,803,520 |
| 20 Jun 2023 | CNY | 6.92 | 7.05 | 6.9 | 7 | 7 | +0.06 (+0.86%) | 10,295,148 |
| 19 Jun 2023 | CNY | 6.94 | 7.03 | 6.84 | 6.94 | 6.94 | +0.1 (+1.46%) | 13,329,980 |
| 16 Jun 2023 | CNY | 6.81 | 6.85 | 6.77 | 6.84 | 6.84 | +0.04 (+0.59%) | 7,479,300 |
| 15 Jun 2023 | CNY | 6.78 | 6.84 | 6.74 | 6.8 | 6.8 | +0.06 (+0.89%) | 7,239,100 |
| 14 Jun 2023 | CNY | 6.79 | 6.79 | 6.7 | 6.74 | 6.74 | -0.02 (-0.30%) | 4,802,773 |
| 13 Jun 2023 | CNY | 6.68 | 6.79 | 6.67 | 6.76 | 6.76 | +0.08 (+1.20%) | 7,031,079 |
| 12 Jun 2023 | CNY | 6.5 | 6.71 | 6.46 | 6.68 | 6.68 | +0.17 (+2.61%) | 8,766,149 |
| 9 Jun 2023 | CNY | 6.52 | 6.55 | 6.45 | 6.51 | 6.51 | -0.02 (-0.31%) | 5,193,499 |
| 8 Jun 2023 | CNY | 6.6 | 6.6 | 6.49 | 6.53 | 6.53 | -0.06 (-0.91%) | 4,804,870 |
| 7 Jun 2023 | CNY | 6.58 | 6.63 | 6.53 | 6.59 | 6.59 | +0.04 (+0.61%) | 4,737,793 |
| 6 Jun 2023 | CNY | 6.77 | 6.78 | 6.54 | 6.55 | 6.55 | -0.25 (-3.68%) | 9,264,536 |
| 5 Jun 2023 | CNY | 6.67 | 6.82 | 6.67 | 6.8 | 6.8 | +0.14 (+2.10%) | 9,232,654 |
| 2 Jun 2023 | CNY | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | -0.05 (-0.75%) | 6,101,790 |
| 1 Jun 2023 | CNY | 6.66 | 6.75 | 6.66 | 6.71 | 6.71 | +0.01 (+0.15%) | 4,981,066 |
| 31 May 2023 | CNY | 6.69 | 6.72 | 6.64 | 6.7 | 6.7 | -0.01 (-0.15%) | 4,025,800 |
