| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 7.7727 | 7.8818 | 7.5636 | 7.8455 | 7.8455 | -0.615 (-7.26%) | 7,312,494 |
| 27 Jun 2023 | CNY | 8.3 | 8.47 | 8.26 | 8.46 | 8.46 | +0.16 (+1.93%) | 4,555,177 |
| 26 Jun 2023 | CNY | 8.35 | 8.46 | 8.27 | 8.3 | 8.3 | -0.08 (-0.95%) | 4,185,592 |
| 21 Jun 2023 | CNY | 8.5 | 8.55 | 8.35 | 8.38 | 8.38 | -0.1 (-1.18%) | 3,611,261 |
| 20 Jun 2023 | CNY | 8.54 | 8.63 | 8.46 | 8.48 | 8.48 | -0.06 (-0.70%) | 3,701,339 |
| 19 Jun 2023 | CNY | 8.61 | 8.66 | 8.52 | 8.54 | 8.54 | -0.06 (-0.70%) | 3,317,490 |
| 16 Jun 2023 | CNY | 8.65 | 8.7 | 8.57 | 8.6 | 8.6 | -0.02 (-0.23%) | 3,298,517 |
| 15 Jun 2023 | CNY | 8.45 | 8.66 | 8.41 | 8.62 | 8.62 | +0.17 (+2.01%) | 6,179,669 |
| 14 Jun 2023 | CNY | 8.48 | 8.55 | 8.41 | 8.45 | 8.45 | -0.03 (-0.35%) | 3,184,047 |
| 13 Jun 2023 | CNY | 8.38 | 8.52 | 8.35 | 8.48 | 8.48 | +0.08 (+0.95%) | 3,893,409 |
| 12 Jun 2023 | CNY | 8.47 | 8.49 | 8.17 | 8.4 | 8.4 | -0.12 (-1.41%) | 6,256,484 |
| 9 Jun 2023 | CNY | 8.51 | 8.56 | 8.4 | 8.52 | 8.52 | -0.02 (-0.23%) | 4,801,640 |
| 8 Jun 2023 | CNY | 8.43 | 8.63 | 8.36 | 8.54 | 8.54 | +0.04 (+0.47%) | 6,166,226 |
| 7 Jun 2023 | CNY | 8.51 | 8.56 | 8.41 | 8.5 | 8.5 | 0.0 (0.0%) | 4,397,078 |
| 6 Jun 2023 | CNY | 8.83 | 8.85 | 8.46 | 8.5 | 8.5 | -0.38 (-4.28%) | 11,137,443 |
| 5 Jun 2023 | CNY | 8.85 | 8.91 | 8.67 | 8.88 | 8.88 | +0.07 (+0.79%) | 6,160,770 |
| 2 Jun 2023 | CNY | 8.85 | 9.04 | 8.8 | 8.81 | 8.81 | -0.06 (-0.68%) | 5,914,445 |
| 1 Jun 2023 | CNY | 8.63 | 8.96 | 8.61 | 8.87 | 8.87 | +0.22 (+2.54%) | 6,937,742 |
| 31 May 2023 | CNY | 8.79 | 8.79 | 8.6 | 8.65 | 8.65 | -0.15 (-1.70%) | 6,508,031 |
| 30 May 2023 | CNY | 8.77 | 8.89 | 8.69 | 8.8 | 8.8 | +0.03 (+0.34%) | 5,625,976 |
| 29 May 2023 | CNY | 8.85 | 8.95 | 8.76 | 8.77 | 8.77 | -0.08 (-0.90%) | 6,263,749 |
| 26 May 2023 | CNY | 8.84 | 8.9 | 8.66 | 8.85 | 8.85 | -0.02 (-0.23%) | 5,887,200 |
| 25 May 2023 | CNY | 8.77 | 9.08 | 8.75 | 8.87 | 8.87 | +0.02 (+0.23%) | 7,785,351 |
| 24 May 2023 | CNY | 8.66 | 8.96 | 8.63 | 8.85 | 8.85 | +0.16 (+1.84%) | 8,393,509 |
| 23 May 2023 | CNY | 9.09 | 9.11 | 8.69 | 8.69 | 8.69 | -0.36 (-3.98%) | 9,229,309 |
| 22 May 2023 | CNY | 8.94 | 9.17 | 8.9 | 9.05 | 9.05 | +0.1 (+1.12%) | 7,468,993 |
| 19 May 2023 | CNY | 8.98 | 9.03 | 8.81 | 8.95 | 8.95 | -0.07 (-0.78%) | 7,882,165 |
| 18 May 2023 | CNY | 9.12 | 9.14 | 8.96 | 9.02 | 9.02 | -0.12 (-1.31%) | 8,959,423 |
| 17 May 2023 | CNY | 9.01 | 9.24 | 9 | 9.14 | 9.14 | 0.0 (0.0%) | 10,682,374 |
| 16 May 2023 | CNY | 9.2 | 9.52 | 9.09 | 9.14 | 9.14 | -0.09 (-0.98%) | 19,865,311 |
