| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 6.42 | 6.44 | 6.35 | 6.4 | 6.4 | -0.04 (-0.62%) | 9,105,522 |
| 27 Jun 2023 | CNY | 6.35 | 6.46 | 6.29 | 6.44 | 6.44 | +0.16 (+2.55%) | 12,016,200 |
| 26 Jun 2023 | CNY | 6.33 | 6.37 | 6.23 | 6.28 | 6.28 | -0.06 (-0.95%) | 13,538,100 |
| 21 Jun 2023 | CNY | 6.4 | 6.46 | 6.33 | 6.34 | 6.34 | -0.07 (-1.09%) | 11,405,475 |
| 20 Jun 2023 | CNY | 6.5 | 6.51 | 6.39 | 6.41 | 6.41 | -0.06 (-0.93%) | 10,342,555 |
| 19 Jun 2023 | CNY | 6.57 | 6.57 | 6.45 | 6.47 | 6.47 | -0.09 (-1.37%) | 13,644,771 |
| 16 Jun 2023 | CNY | 6.6 | 6.62 | 6.52 | 6.56 | 6.56 | -0.06 (-0.91%) | 14,953,043 |
| 15 Jun 2023 | CNY | 6.46 | 6.63 | 6.41 | 6.62 | 6.62 | +0.18 (+2.80%) | 20,543,070 |
| 14 Jun 2023 | CNY | 6.39 | 6.54 | 6.37 | 6.44 | 6.44 | +0.07 (+1.10%) | 21,151,963 |
| 13 Jun 2023 | CNY | 6.44 | 6.44 | 6.28 | 6.37 | 6.37 | -0.04 (-0.62%) | 21,449,995 |
| 12 Jun 2023 | CNY | 6.52 | 6.52 | 6.12 | 6.41 | 6.41 | -0.28 (-4.19%) | 59,074,634 |
| 9 Jun 2023 | CNY | 6.8 | 6.84 | 6.66 | 6.69 | 6.69 | -0.11 (-1.62%) | 19,386,300 |
| 8 Jun 2023 | CNY | 6.8 | 6.86 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 10,028,700 |
| 7 Jun 2023 | CNY | 6.85 | 6.91 | 6.78 | 6.8 | 6.8 | -0.06 (-0.87%) | 11,401,900 |
| 6 Jun 2023 | CNY | 7.05 | 7.05 | 6.83 | 6.86 | 6.86 | -0.17 (-2.42%) | 15,280,600 |
| 5 Jun 2023 | CNY | 7.1 | 7.14 | 7.02 | 7.03 | 7.03 | -0.05 (-0.71%) | 15,059,143 |
| 2 Jun 2023 | CNY | 6.81 | 7.12 | 6.79 | 7.08 | 7.08 | +0.28 (+4.12%) | 25,572,564 |
| 1 Jun 2023 | CNY | 6.62 | 6.84 | 6.57 | 6.8 | 6.8 | +0.19 (+2.87%) | 18,093,867 |
| 31 May 2023 | CNY | 6.68 | 6.68 | 6.56 | 6.61 | 6.61 | -0.08 (-1.20%) | 13,528,417 |
| 30 May 2023 | CNY | 6.73 | 6.75 | 6.56 | 6.69 | 6.69 | -0.06 (-0.89%) | 20,923,753 |
| 29 May 2023 | CNY | 6.9 | 6.93 | 6.72 | 6.75 | 6.75 | -0.14 (-2.03%) | 16,302,214 |
| 26 May 2023 | CNY | 6.93 | 6.94 | 6.79 | 6.89 | 6.89 | +0.03 (+0.44%) | 8,410,984 |
| 25 May 2023 | CNY | 6.94 | 6.96 | 6.78 | 6.86 | 6.86 | -0.1 (-1.44%) | 15,645,734 |
| 24 May 2023 | CNY | 6.98 | 7.03 | 6.93 | 6.96 | 6.96 | -0.03 (-0.43%) | 10,420,505 |
| 23 May 2023 | CNY | 7.08 | 7.13 | 6.99 | 6.99 | 6.99 | -0.09 (-1.27%) | 12,645,858 |
| 22 May 2023 | CNY | 7.07 | 7.1 | 6.95 | 7.08 | 7.08 | 0.0 (0.0%) | 15,891,038 |
| 19 May 2023 | CNY | 7.19 | 7.19 | 7.04 | 7.08 | 7.08 | -0.12 (-1.67%) | 14,493,629 |
| 18 May 2023 | CNY | 7.17 | 7.32 | 7.15 | 7.2 | 7.2 | +0.04 (+0.56%) | 17,528,402 |
| 17 May 2023 | CNY | 7.18 | 7.19 | 7.11 | 7.16 | 7.16 | -0.02 (-0.28%) | 10,499,153 |
| 16 May 2023 | CNY | 7.18 | 7.21 | 7.08 | 7.18 | 7.18 | -0.03 (-0.42%) | 18,515,450 |
