| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 8.7 | 8.78 | 8.67 | 8.69 | 8.69 | +0.01 (+0.12%) | 2,499,874 |
| 30 Jun 2023 | CNY | 8.62 | 8.69 | 8.59 | 8.68 | 8.68 | +0.11 (+1.28%) | 2,678,180 |
| 29 Jun 2023 | CNY | 8.54 | 8.65 | 8.51 | 8.57 | 8.57 | +0.03 (+0.35%) | 2,356,541 |
| 28 Jun 2023 | CNY | 8.55 | 8.57 | 8.4 | 8.54 | 8.54 | +0.02 (+0.23%) | 1,785,800 |
| 27 Jun 2023 | CNY | 8.28 | 8.54 | 8.28 | 8.52 | 8.52 | +0.25 (+3.02%) | 2,231,720 |
| 26 Jun 2023 | CNY | 8.41 | 8.51 | 8.24 | 8.27 | 8.27 | -0.16 (-1.90%) | 2,749,010 |
| 21 Jun 2023 | CNY | 8.55 | 8.58 | 8.42 | 8.43 | 8.43 | -0.1 (-1.17%) | 1,797,800 |
| 20 Jun 2023 | CNY | 8.63 | 8.67 | 8.5 | 8.53 | 8.53 | -0.11 (-1.27%) | 2,178,120 |
| 19 Jun 2023 | CNY | 8.73 | 8.79 | 8.59 | 8.64 | 8.64 | -0.1 (-1.14%) | 2,980,140 |
| 16 Jun 2023 | CNY | 8.82 | 8.82 | 8.71 | 8.74 | 8.74 | -0.01 (-0.11%) | 2,218,100 |
| 15 Jun 2023 | CNY | 8.82 | 8.88 | 8.7 | 8.75 | 8.75 | -0.01 (-0.11%) | 3,267,090 |
| 14 Jun 2023 | CNY | 8.53 | 8.89 | 8.48 | 8.76 | 8.76 | +0.22 (+2.58%) | 4,862,692 |
| 13 Jun 2023 | CNY | 8.36 | 8.54 | 8.31 | 8.54 | 8.54 | +0.21 (+2.52%) | 3,579,084 |
| 12 Jun 2023 | CNY | 8.42 | 8.42 | 8.28 | 8.33 | 8.33 | -0.07 (-0.83%) | 1,926,300 |
| 9 Jun 2023 | CNY | 8.42 | 8.46 | 8.34 | 8.4 | 8.4 | +0.03 (+0.36%) | 1,302,880 |
| 8 Jun 2023 | CNY | 8.44 | 8.44 | 8.3 | 8.37 | 8.37 | -0.03 (-0.36%) | 1,546,640 |
| 7 Jun 2023 | CNY | 8.32 | 8.45 | 8.3 | 8.4 | 8.4 | +0.08 (+0.96%) | 1,287,700 |
| 6 Jun 2023 | CNY | 8.46 | 8.59 | 8.32 | 8.32 | 8.32 | -0.21 (-2.46%) | 2,197,000 |
| 5 Jun 2023 | CNY | 8.4 | 8.54 | 8.39 | 8.53 | 8.53 | +0.1 (+1.19%) | 1,642,131 |
| 2 Jun 2023 | CNY | 8.4 | 8.47 | 8.35 | 8.43 | 8.43 | +0.03 (+0.36%) | 2,829,908 |
| 1 Jun 2023 | CNY | 8.5 | 8.51 | 8.39 | 8.4 | 8.4 | -0.05 (-0.59%) | 2,116,312 |
| 31 May 2023 | CNY | 8.57 | 8.57 | 8.43 | 8.45 | 8.45 | -0.1 (-1.17%) | 1,671,220 |
| 30 May 2023 | CNY | 8.67 | 8.67 | 8.48 | 8.55 | 8.55 | -0.1 (-1.16%) | 1,647,520 |
| 29 May 2023 | CNY | 8.69 | 8.75 | 8.61 | 8.65 | 8.65 | -0.02 (-0.23%) | 1,650,539 |
| 26 May 2023 | CNY | 8.58 | 8.74 | 8.5 | 8.67 | 8.67 | +0.1 (+1.17%) | 1,990,079 |
| 25 May 2023 | CNY | 8.52 | 8.67 | 8.46 | 8.57 | 8.57 | 0.0 (0.0%) | 3,030,500 |
| 24 May 2023 | CNY | 8.74 | 8.74 | 8.54 | 8.57 | 8.57 | -0.15 (-1.72%) | 3,649,680 |
| 23 May 2023 | CNY | 8.85 | 9.07 | 8.72 | 8.72 | 8.72 | -0.23 (-2.57%) | 7,335,580 |
| 22 May 2023 | CNY | 8.7 | 9.11 | 8.66 | 8.95 | 8.95 | +0.13 (+1.47%) | 9,552,270 |
| 19 May 2023 | CNY | 8.74 | 8.89 | 8.58 | 8.82 | 8.82 | +0.13 (+1.50%) | 2,923,036 |
