| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 7.29 | 7.29 | 6.89 | 6.91 | 6.91 | +0.28 (+4.22%) | 43,721,858 |
| 3 Jul 2023 | CNY | 6.6 | 6.68 | 6.59 | 6.63 | 6.63 | +0.02 (+0.30%) | 3,494,224 |
| 30 Jun 2023 | CNY | 6.49 | 6.63 | 6.48 | 6.61 | 6.61 | +0.11 (+1.69%) | 4,012,872 |
| 29 Jun 2023 | CNY | 6.5 | 6.57 | 6.47 | 6.5 | 6.5 | +0.02 (+0.31%) | 4,486,201 |
| 28 Jun 2023 | CNY | 6.43 | 6.49 | 6.3 | 6.48 | 6.48 | +0.07 (+1.09%) | 4,300,000 |
| 27 Jun 2023 | CNY | 6.28 | 6.42 | 6.22 | 6.41 | 6.41 | +0.18 (+2.89%) | 3,306,000 |
| 26 Jun 2023 | CNY | 6.29 | 6.34 | 6.2 | 6.23 | 6.23 | -0.06 (-0.95%) | 5,220,401 |
| 21 Jun 2023 | CNY | 6.38 | 6.42 | 6.28 | 6.29 | 6.29 | -0.1 (-1.56%) | 4,685,775 |
| 20 Jun 2023 | CNY | 6.46 | 6.47 | 6.37 | 6.39 | 6.39 | -0.07 (-1.08%) | 3,549,800 |
| 19 Jun 2023 | CNY | 6.57 | 6.6 | 6.44 | 6.46 | 6.46 | -0.1 (-1.52%) | 4,600,920 |
| 16 Jun 2023 | CNY | 6.54 | 6.59 | 6.51 | 6.56 | 6.56 | +0.03 (+0.46%) | 4,417,408 |
| 15 Jun 2023 | CNY | 6.51 | 6.54 | 6.44 | 6.53 | 6.53 | +0.03 (+0.46%) | 3,236,500 |
| 14 Jun 2023 | CNY | 6.49 | 6.52 | 6.45 | 6.5 | 6.5 | +0.01 (+0.15%) | 3,006,211 |
| 13 Jun 2023 | CNY | 6.48 | 6.53 | 6.46 | 6.49 | 6.49 | -0.01 (-0.15%) | 2,619,300 |
| 12 Jun 2023 | CNY | 6.5 | 6.54 | 6.4 | 6.5 | 6.5 | -0.03 (-0.46%) | 3,918,910 |
| 9 Jun 2023 | CNY | 6.59 | 6.59 | 6.49 | 6.53 | 6.53 | -0.01 (-0.15%) | 3,373,100 |
| 8 Jun 2023 | CNY | 6.48 | 6.62 | 6.48 | 6.54 | 6.54 | +0.04 (+0.62%) | 2,926,500 |
| 7 Jun 2023 | CNY | 6.52 | 6.56 | 6.49 | 6.5 | 6.5 | -0.04 (-0.61%) | 2,341,200 |
| 6 Jun 2023 | CNY | 6.59 | 6.66 | 6.52 | 6.54 | 6.54 | -0.07 (-1.06%) | 2,672,200 |
| 5 Jun 2023 | CNY | 6.64 | 6.65 | 6.56 | 6.61 | 6.61 | +0.02 (+0.30%) | 3,009,780 |
| 2 Jun 2023 | CNY | 6.47 | 6.64 | 6.47 | 6.59 | 6.59 | +0.13 (+2.01%) | 4,392,496 |
| 1 Jun 2023 | CNY | 6.4 | 6.5 | 6.39 | 6.46 | 6.46 | +0.02 (+0.31%) | 2,493,696 |
| 31 May 2023 | CNY | 6.43 | 6.49 | 6.42 | 6.44 | 6.44 | +0.01 (+0.16%) | 2,293,300 |
| 30 May 2023 | CNY | 6.46 | 6.47 | 6.36 | 6.43 | 6.43 | -0.02 (-0.31%) | 2,995,759 |
| 29 May 2023 | CNY | 6.52 | 6.54 | 6.44 | 6.45 | 6.45 | -0.06 (-0.92%) | 2,727,959 |
| 26 May 2023 | CNY | 6.47 | 6.53 | 6.42 | 6.51 | 6.51 | +0.04 (+0.62%) | 2,716,080 |
| 25 May 2023 | CNY | 6.5 | 6.54 | 6.36 | 6.47 | 6.47 | -0.06 (-0.92%) | 4,790,080 |
| 24 May 2023 | CNY | 6.55 | 6.6 | 6.51 | 6.53 | 6.53 | -0.06 (-0.91%) | 2,549,191 |
| 23 May 2023 | CNY | 6.68 | 6.68 | 6.58 | 6.59 | 6.59 | -0.08 (-1.20%) | 2,985,528 |
| 22 May 2023 | CNY | 6.72 | 6.75 | 6.66 | 6.67 | 6.67 | -0.05 (-0.74%) | 2,574,720 |
