| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 6.01 | 6.25 | 5.97 | 6.06 | 6.06 | +0.09 (+1.51%) | 8,392,076 |
| 6 Jul 2023 | CNY | 5.99 | 6 | 5.92 | 5.97 | 5.97 | +0.01 (+0.17%) | 1,603,200 |
| 5 Jul 2023 | CNY | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | -0.05 (-0.83%) | 2,100,225 |
| 4 Jul 2023 | CNY | 6.02 | 6.04 | 5.97 | 6.01 | 6.01 | -0.01 (-0.17%) | 2,741,325 |
| 3 Jul 2023 | CNY | 5.94 | 6.05 | 5.94 | 6.02 | 6.02 | +0.07 (+1.18%) | 4,484,072 |
| 30 Jun 2023 | CNY | 5.92 | 6.01 | 5.91 | 5.95 | 5.95 | +0.04 (+0.68%) | 5,773,284 |
| 29 Jun 2023 | CNY | 6.06 | 6.15 | 5.88 | 5.91 | 5.91 | +0.03 (+0.51%) | 7,830,400 |
| 28 Jun 2023 | CNY | 5.75 | 5.88 | 5.65 | 5.88 | 5.88 | +0.13 (+2.26%) | 3,321,100 |
| 27 Jun 2023 | CNY | 5.57 | 5.77 | 5.56 | 5.75 | 5.75 | +0.14 (+2.50%) | 3,023,650 |
| 26 Jun 2023 | CNY | 5.59 | 5.66 | 5.56 | 5.61 | 5.61 | +0.02 (+0.36%) | 1,877,100 |
| 21 Jun 2023 | CNY | 5.65 | 5.67 | 5.58 | 5.59 | 5.59 | -0.05 (-0.89%) | 1,791,589 |
| 20 Jun 2023 | CNY | 5.73 | 5.77 | 5.64 | 5.64 | 5.64 | -0.11 (-1.91%) | 2,205,300 |
| 19 Jun 2023 | CNY | 5.87 | 5.92 | 5.65 | 5.75 | 5.75 | -0.12 (-2.04%) | 3,427,160 |
| 16 Jun 2023 | CNY | 5.88 | 6.07 | 5.87 | 5.87 | 5.87 | 0.0 (0.0%) | 3,635,114 |
| 15 Jun 2023 | CNY | 5.93 | 5.95 | 5.84 | 5.87 | 5.87 | -0.03 (-0.51%) | 1,641,610 |
| 14 Jun 2023 | CNY | 5.96 | 5.96 | 5.85 | 5.9 | 5.9 | -0.04 (-0.67%) | 1,559,910 |
| 13 Jun 2023 | CNY | 5.86 | 5.96 | 5.84 | 5.94 | 5.94 | +0.1 (+1.71%) | 2,374,663 |
| 12 Jun 2023 | CNY | 5.71 | 5.86 | 5.64 | 5.84 | 5.84 | +0.11 (+1.92%) | 2,854,510 |
| 9 Jun 2023 | CNY | 5.79 | 5.84 | 5.72 | 5.73 | 5.73 | -0.06 (-1.04%) | 1,874,283 |
| 8 Jun 2023 | CNY | 5.81 | 5.87 | 5.75 | 5.79 | 5.79 | -0.05 (-0.86%) | 1,891,258 |
| 7 Jun 2023 | CNY | 5.81 | 5.87 | 5.78 | 5.84 | 5.84 | +0.01 (+0.17%) | 2,291,049 |
| 6 Jun 2023 | CNY | 6.06 | 6.06 | 5.82 | 5.83 | 5.83 | -0.24 (-3.95%) | 5,084,395 |
| 5 Jun 2023 | CNY | 5.97 | 6.16 | 5.93 | 6.07 | 6.07 | +0.11 (+1.85%) | 6,348,200 |
| 2 Jun 2023 | CNY | 5.93 | 6.02 | 5.91 | 5.96 | 5.96 | +0.07 (+1.19%) | 1,872,914 |
| 1 Jun 2023 | CNY | 5.94 | 5.99 | 5.88 | 5.89 | 5.89 | -0.01 (-0.17%) | 2,147,700 |
| 31 May 2023 | CNY | 5.95 | 5.97 | 5.88 | 5.9 | 5.9 | -0.05 (-0.84%) | 2,027,800 |
| 30 May 2023 | CNY | 5.96 | 5.98 | 5.88 | 5.95 | 5.95 | +0.03 (+0.51%) | 1,766,268 |
| 29 May 2023 | CNY | 5.95 | 6 | 5.9 | 5.92 | 5.92 | -0.03 (-0.50%) | 2,062,088 |
| 26 May 2023 | CNY | 5.93 | 5.97 | 5.83 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,649,600 |
| 25 May 2023 | CNY | 5.94 | 5.98 | 5.87 | 5.94 | 5.94 | +0.01 (+0.17%) | 1,983,860 |
