| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 6.46 | 6.79 | 6.45 | 6.56 | 6.56 | +0.18 (+2.82%) | 45,009,642 |
| 28 Jun 2023 | CNY | 6.17 | 6.42 | 6.03 | 6.38 | 6.38 | +0.18 (+2.90%) | 19,590,238 |
| 27 Jun 2023 | CNY | 6.12 | 6.23 | 6.09 | 6.2 | 6.2 | +0.12 (+1.97%) | 8,273,800 |
| 26 Jun 2023 | CNY | 6.2 | 6.25 | 6.06 | 6.08 | 6.08 | -0.14 (-2.25%) | 11,100,800 |
| 21 Jun 2023 | CNY | 6.3 | 6.35 | 6.22 | 6.22 | 6.22 | -0.08 (-1.27%) | 9,769,364 |
| 20 Jun 2023 | CNY | 6.3 | 6.34 | 6.22 | 6.3 | 6.3 | -0.01 (-0.16%) | 8,291,698 |
| 19 Jun 2023 | CNY | 6.2 | 6.32 | 6.18 | 6.31 | 6.31 | +0.12 (+1.94%) | 15,453,205 |
| 16 Jun 2023 | CNY | 6.21 | 6.21 | 6.16 | 6.19 | 6.19 | +0.01 (+0.16%) | 8,037,450 |
| 15 Jun 2023 | CNY | 6.1 | 6.2 | 6.08 | 6.18 | 6.18 | +0.1 (+1.64%) | 9,598,222 |
| 14 Jun 2023 | CNY | 6.1 | 6.12 | 6.06 | 6.08 | 6.08 | -0.04 (-0.65%) | 6,391,255 |
| 13 Jun 2023 | CNY | 6.1 | 6.14 | 6.07 | 6.12 | 6.12 | +0.03 (+0.49%) | 7,189,593 |
| 12 Jun 2023 | CNY | 5.97 | 6.18 | 5.93 | 6.09 | 6.09 | +0.13 (+2.18%) | 12,625,130 |
| 9 Jun 2023 | CNY | 5.92 | 5.97 | 5.89 | 5.96 | 5.96 | +0.04 (+0.68%) | 7,404,691 |
| 8 Jun 2023 | CNY | 5.98 | 6.01 | 5.91 | 5.92 | 5.92 | -0.08 (-1.33%) | 7,840,461 |
| 7 Jun 2023 | CNY | 6.13 | 6.14 | 5.96 | 6 | 6 | -0.11 (-1.80%) | 11,220,070 |
| 6 Jun 2023 | CNY | 6.28 | 6.28 | 6.08 | 6.11 | 6.11 | -0.18 (-2.86%) | 11,881,976 |
| 5 Jun 2023 | CNY | 6.21 | 6.32 | 6.16 | 6.29 | 6.29 | +0.08 (+1.29%) | 11,356,169 |
| 2 Jun 2023 | CNY | 6.18 | 6.27 | 6.17 | 6.21 | 6.21 | +0.02 (+0.32%) | 10,477,287 |
| 1 Jun 2023 | CNY | 6.05 | 6.26 | 6.02 | 6.19 | 6.19 | +0.14 (+2.31%) | 17,350,168 |
| 31 May 2023 | CNY | 6.09 | 6.11 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 7,254,482 |
| 30 May 2023 | CNY | 6.01 | 6.12 | 6.01 | 6.12 | 6.12 | +0.09 (+1.49%) | 9,041,853 |
| 29 May 2023 | CNY | 6.13 | 6.15 | 6.02 | 6.03 | 6.03 | -0.09 (-1.47%) | 8,420,873 |
| 26 May 2023 | CNY | 6.07 | 6.13 | 5.99 | 6.12 | 6.12 | +0.03 (+0.49%) | 9,193,054 |
| 25 May 2023 | CNY | 6.09 | 6.14 | 5.97 | 6.09 | 6.09 | -0.01 (-0.16%) | 12,165,137 |
| 24 May 2023 | CNY | 6.03 | 6.15 | 6.02 | 6.1 | 6.1 | +0.04 (+0.66%) | 10,477,729 |
| 23 May 2023 | CNY | 6.11 | 6.15 | 6.06 | 6.06 | 6.06 | -0.06 (-0.98%) | 11,118,677 |
| 22 May 2023 | CNY | 6.08 | 6.12 | 6.03 | 6.12 | 6.12 | +0.03 (+0.49%) | 10,644,283 |
| 19 May 2023 | CNY | 6.02 | 6.11 | 5.97 | 6.09 | 6.09 | +0.07 (+1.16%) | 13,657,809 |
| 18 May 2023 | CNY | 6 | 6.08 | 5.98 | 6.02 | 6.02 | +0.02 (+0.33%) | 15,025,697 |
| 17 May 2023 | CNY | 5.92 | 6 | 5.87 | 6 | 6 | +0.12 (+2.04%) | 11,163,586 |
