| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 7.52 | 7.66 | 7.5 | 7.59 | 7.59 | +0.08 (+1.07%) | 13,513,862 |
| 16 Jun 2023 | CNY | 7.4 | 7.54 | 7.35 | 7.51 | 7.51 | +0.11 (+1.49%) | 13,781,675 |
| 15 Jun 2023 | CNY | 7.31 | 7.48 | 7.25 | 7.4 | 7.4 | +0.08 (+1.09%) | 12,833,999 |
| 14 Jun 2023 | CNY | 7.45 | 7.48 | 7.27 | 7.32 | 7.32 | -0.17 (-2.27%) | 12,786,869 |
| 13 Jun 2023 | CNY | 7.35 | 7.59 | 7.31 | 7.49 | 7.49 | +0.16 (+2.18%) | 13,823,751 |
| 12 Jun 2023 | CNY | 7.23 | 7.36 | 7.15 | 7.33 | 7.33 | +0.06 (+0.83%) | 9,224,096 |
| 9 Jun 2023 | CNY | 7.18 | 7.29 | 7.16 | 7.27 | 7.27 | +0.09 (+1.25%) | 8,138,309 |
| 8 Jun 2023 | CNY | 7.33 | 7.4 | 7.18 | 7.18 | 7.18 | -0.17 (-2.31%) | 12,601,496 |
| 7 Jun 2023 | CNY | 7.5 | 7.51 | 7.33 | 7.35 | 7.35 | -0.18 (-2.39%) | 12,740,734 |
| 6 Jun 2023 | CNY | 7.76 | 7.78 | 7.47 | 7.53 | 7.53 | -0.23 (-2.96%) | 13,667,590 |
| 5 Jun 2023 | CNY | 7.8 | 7.88 | 7.65 | 7.76 | 7.76 | +0.09 (+1.17%) | 21,782,133 |
| 2 Jun 2023 | CNY | 7.46 | 7.69 | 7.44 | 7.67 | 7.67 | +0.24 (+3.23%) | 20,356,413 |
| 1 Jun 2023 | CNY | 7.44 | 7.52 | 7.39 | 7.43 | 7.43 | -0.02 (-0.27%) | 11,552,560 |
| 31 May 2023 | CNY | 7.56 | 7.64 | 7.45 | 7.45 | 7.45 | -0.1 (-1.32%) | 11,745,791 |
| 30 May 2023 | CNY | 7.44 | 7.69 | 7.43 | 7.55 | 7.55 | +0.09 (+1.21%) | 12,968,710 |
| 29 May 2023 | CNY | 7.68 | 7.69 | 7.42 | 7.46 | 7.46 | -0.25 (-3.24%) | 17,361,029 |
| 26 May 2023 | CNY | 7.75 | 7.78 | 7.54 | 7.71 | 7.71 | -0.17 (-2.16%) | 19,276,139 |
| 25 May 2023 | CNY | 7.7 | 7.98 | 7.69 | 7.88 | 7.88 | +0.24 (+3.14%) | 26,664,395 |
| 24 May 2023 | CNY | 7.61 | 7.81 | 7.51 | 7.64 | 7.64 | -0.06 (-0.78%) | 16,573,737 |
| 23 May 2023 | CNY | 7.93 | 8 | 7.7 | 7.7 | 7.7 | -0.34 (-4.23%) | 25,810,332 |
| 22 May 2023 | CNY | 7.78 | 8.21 | 7.78 | 8.04 | 8.04 | +0.29 (+3.74%) | 45,240,850 |
| 19 May 2023 | CNY | 7.85 | 7.88 | 7.68 | 7.75 | 7.75 | -0.08 (-1.02%) | 17,679,860 |
| 18 May 2023 | CNY | 7.99 | 7.99 | 7.77 | 7.83 | 7.83 | -0.2 (-2.49%) | 28,942,254 |
| 17 May 2023 | CNY | 7.94 | 8.1 | 7.82 | 8.03 | 8.03 | +0.05 (+0.63%) | 41,412,101 |
| 16 May 2023 | CNY | 7.69 | 8.1 | 7.58 | 7.98 | 7.98 | +0.22 (+2.84%) | 56,896,030 |
| 15 May 2023 | CNY | 7.2 | 7.82 | 7.2 | 7.76 | 7.76 | +0.53 (+7.33%) | 38,895,335 |
| 12 May 2023 | CNY | 7.41 | 7.42 | 7.22 | 7.23 | 7.23 | -0.2 (-2.69%) | 8,354,070 |
| 11 May 2023 | CNY | 7.32 | 7.44 | 7.31 | 7.43 | 7.43 | +0.08 (+1.09%) | 9,663,789 |
| 10 May 2023 | CNY | 7.07 | 7.42 | 7.06 | 7.35 | 7.35 | +0.24 (+3.38%) | 15,900,731 |
| 9 May 2023 | CNY | 7.38 | 7.44 | 7.1 | 7.11 | 7.11 | -0.29 (-3.92%) | 14,705,560 |
