| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 6.85 | 6.91 | 6.74 | 6.79 | 6.79 | -0.05 (-0.73%) | 24,418,760 |
| 6 Jul 2023 | CNY | 6.82 | 6.89 | 6.7 | 6.84 | 6.84 | +0.03 (+0.44%) | 27,212,112 |
| 5 Jul 2023 | CNY | 7.13 | 7.14 | 6.78 | 6.81 | 6.81 | -0.31 (-4.35%) | 42,008,756 |
| 4 Jul 2023 | CNY | 7.02 | 7.25 | 6.99 | 7.12 | 7.12 | +0.1 (+1.42%) | 48,261,974 |
| 3 Jul 2023 | CNY | 6.98 | 7.31 | 6.97 | 7.02 | 7.02 | +0.09 (+1.30%) | 50,540,903 |
| 30 Jun 2023 | CNY | 6.69 | 7.08 | 6.62 | 6.93 | 6.93 | +0.24 (+3.59%) | 46,590,322 |
| 29 Jun 2023 | CNY | 6.58 | 6.79 | 6.56 | 6.69 | 6.69 | +0.08 (+1.21%) | 25,860,716 |
| 28 Jun 2023 | CNY | 6.58 | 6.65 | 6.44 | 6.61 | 6.61 | +0.06 (+0.92%) | 20,173,618 |
| 27 Jun 2023 | CNY | 6.62 | 6.65 | 6.47 | 6.55 | 6.55 | -0.04 (-0.61%) | 24,424,318 |
| 26 Jun 2023 | CNY | 6.68 | 6.78 | 6.51 | 6.59 | 6.59 | -0.1 (-1.49%) | 24,713,173 |
| 21 Jun 2023 | CNY | 6.65 | 6.81 | 6.64 | 6.69 | 6.69 | +0.03 (+0.45%) | 21,113,220 |
| 20 Jun 2023 | CNY | 6.68 | 6.76 | 6.65 | 6.66 | 6.66 | -0.05 (-0.75%) | 15,305,623 |
| 19 Jun 2023 | CNY | 6.77 | 6.86 | 6.68 | 6.71 | 6.71 | -0.06 (-0.89%) | 21,531,765 |
| 16 Jun 2023 | CNY | 6.9 | 6.91 | 6.73 | 6.77 | 6.77 | -0.11 (-1.60%) | 26,939,048 |
| 15 Jun 2023 | CNY | 6.84 | 6.95 | 6.79 | 6.88 | 6.88 | +0.03 (+0.44%) | 22,671,218 |
| 14 Jun 2023 | CNY | 6.78 | 6.93 | 6.7 | 6.85 | 6.85 | +0.06 (+0.88%) | 27,129,715 |
| 13 Jun 2023 | CNY | 6.71 | 6.83 | 6.68 | 6.79 | 6.79 | +0.1 (+1.49%) | 30,465,035 |
| 12 Jun 2023 | CNY | 6.35 | 6.77 | 6.32 | 6.69 | 6.69 | +0.36 (+5.69%) | 44,586,155 |
| 9 Jun 2023 | CNY | 6.3 | 6.43 | 6.28 | 6.33 | 6.33 | +0.06 (+0.96%) | 16,401,610 |
| 8 Jun 2023 | CNY | 6.24 | 6.35 | 6.24 | 6.27 | 6.27 | -0.1 (-1.57%) | 12,897,932 |
| 7 Jun 2023 | CNY | 6.4 | 6.49 | 6.33 | 6.37 | 6.37 | -0.06 (-0.93%) | 10,904,733 |
| 6 Jun 2023 | CNY | 6.48 | 6.58 | 6.4 | 6.43 | 6.43 | -0.07 (-1.08%) | 18,017,345 |
| 5 Jun 2023 | CNY | 6.43 | 6.56 | 6.34 | 6.5 | 6.5 | +0.11 (+1.72%) | 20,288,000 |
| 2 Jun 2023 | CNY | 6.39 | 6.43 | 6.35 | 6.39 | 6.39 | +0.02 (+0.31%) | 12,959,800 |
| 1 Jun 2023 | CNY | 6.49 | 6.53 | 6.36 | 6.37 | 6.37 | -0.13 (-2%) | 22,327,587 |
| 31 May 2023 | CNY | 6.54 | 6.56 | 6.42 | 6.5 | 6.5 | -0.03 (-0.46%) | 17,956,189 |
| 30 May 2023 | CNY | 6.5 | 6.64 | 6.4 | 6.53 | 6.53 | +0.02 (+0.31%) | 27,732,908 |
| 29 May 2023 | CNY | 6.54 | 6.63 | 6.29 | 6.51 | 6.51 | +0.04 (+0.62%) | 44,299,345 |
| 26 May 2023 | CNY | 6.04 | 6.52 | 5.91 | 6.47 | 6.47 | +0.4 (+6.59%) | 44,390,576 |
| 25 May 2023 | CNY | 5.99 | 6.16 | 5.95 | 6.07 | 6.07 | +0.07 (+1.17%) | 16,666,636 |
