| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 6.72 | 6.72 | 6.56 | 6.58 | 6.58 | -0.16 (-2.37%) | 22,946,348 |
| 21 Jun 2023 | CNY | 6.82 | 6.87 | 6.73 | 6.74 | 6.74 | -0.07 (-1.03%) | 20,000,977 |
| 20 Jun 2023 | CNY | 6.97 | 7.04 | 6.8 | 6.81 | 6.81 | -0.17 (-2.44%) | 23,846,055 |
| 19 Jun 2023 | CNY | 6.92 | 7.13 | 6.92 | 6.98 | 6.98 | +0.03 (+0.43%) | 32,202,620 |
| 16 Jun 2023 | CNY | 6.92 | 7.08 | 6.89 | 6.95 | 6.95 | +0.05 (+0.72%) | 24,617,654 |
| 15 Jun 2023 | CNY | 6.83 | 6.98 | 6.76 | 6.9 | 6.9 | +0.11 (+1.62%) | 29,263,045 |
| 14 Jun 2023 | CNY | 6.75 | 6.88 | 6.71 | 6.79 | 6.79 | 0.0 (0.0%) | 17,165,175 |
| 13 Jun 2023 | CNY | 6.89 | 6.92 | 6.76 | 6.79 | 6.79 | -0.15 (-2.16%) | 22,349,160 |
| 12 Jun 2023 | CNY | 6.97 | 7 | 6.86 | 6.94 | 6.94 | -0.03 (-0.43%) | 18,501,482 |
| 9 Jun 2023 | CNY | 7 | 7.15 | 6.93 | 6.97 | 6.97 | -0.01 (-0.14%) | 30,787,297 |
| 8 Jun 2023 | CNY | 6.97 | 7.04 | 6.87 | 6.98 | 6.98 | -0.02 (-0.29%) | 35,736,145 |
| 7 Jun 2023 | CNY | 6.97 | 7.21 | 6.95 | 7 | 7 | 0.0 (0.0%) | 40,228,724 |
| 6 Jun 2023 | CNY | 7.11 | 7.12 | 6.95 | 7 | 7 | -0.09 (-1.27%) | 58,183,431 |
| 5 Jun 2023 | CNY | 6.55 | 7.19 | 6.54 | 7.09 | 7.09 | +0.46 (+6.94%) | 114,888,273 |
| 2 Jun 2023 | CNY | 6.5 | 6.72 | 6.4 | 6.63 | 6.63 | +0.15 (+2.31%) | 42,079,559 |
| 1 Jun 2023 | CNY | 6.37 | 6.64 | 6.31 | 6.48 | 6.48 | +0.1 (+1.57%) | 33,156,003 |
| 31 May 2023 | CNY | 6.25 | 6.41 | 6.24 | 6.38 | 6.38 | +0.08 (+1.27%) | 23,119,849 |
| 30 May 2023 | CNY | 6.18 | 6.35 | 6.12 | 6.3 | 6.3 | +0.03 (+0.48%) | 37,782,665 |
| 29 May 2023 | CNY | 6.34 | 6.74 | 6.26 | 6.27 | 6.27 | -0.07 (-1.10%) | 51,267,230 |
| 26 May 2023 | CNY | 6.3 | 6.34 | 6.15 | 6.34 | 6.34 | +0.06 (+0.96%) | 34,159,806 |
| 25 May 2023 | CNY | 6.35 | 6.44 | 6.21 | 6.28 | 6.28 | -0.05 (-0.79%) | 28,552,401 |
| 24 May 2023 | CNY | 6.48 | 6.48 | 6.28 | 6.33 | 6.33 | -0.16 (-2.47%) | 37,655,117 |
| 23 May 2023 | CNY | 6.62 | 6.63 | 6.48 | 6.49 | 6.49 | -0.13 (-1.96%) | 24,110,572 |
| 22 May 2023 | CNY | 6.6 | 6.73 | 6.58 | 6.62 | 6.62 | +0.02 (+0.30%) | 18,056,320 |
| 19 May 2023 | CNY | 6.69 | 6.7 | 6.52 | 6.6 | 6.6 | -0.09 (-1.35%) | 25,091,298 |
| 18 May 2023 | CNY | 6.75 | 6.79 | 6.65 | 6.69 | 6.69 | -0.03 (-0.45%) | 21,236,267 |
| 17 May 2023 | CNY | 6.85 | 6.85 | 6.68 | 6.72 | 6.72 | -0.14 (-2.04%) | 35,865,211 |
| 16 May 2023 | CNY | 6.86 | 6.97 | 6.79 | 6.86 | 6.86 | -0.05 (-0.72%) | 36,810,419 |
| 15 May 2023 | CNY | 7.1 | 7.15 | 6.81 | 6.91 | 6.91 | -0.15 (-2.12%) | 28,029,923 |
| 12 May 2023 | CNY | 7.02 | 7.23 | 7 | 7.06 | 7.06 | +0.01 (+0.14%) | 38,910,388 |
