| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 7.28 | 7.33 | 7.16 | 7.27 | 7.27 | +0.01 (+0.14%) | 5,582,411 |
| 5 Jul 2023 | CNY | 7.34 | 7.38 | 7.23 | 7.26 | 7.26 | -0.08 (-1.09%) | 6,089,227 |
| 4 Jul 2023 | CNY | 7.38 | 7.43 | 7.3 | 7.34 | 7.34 | -0.04 (-0.54%) | 6,784,233 |
| 3 Jul 2023 | CNY | 7.28 | 7.45 | 7.27 | 7.38 | 7.38 | +0.12 (+1.65%) | 11,355,621 |
| 30 Jun 2023 | CNY | 7.2 | 7.29 | 7.16 | 7.26 | 7.26 | +0.05 (+0.69%) | 8,592,279 |
| 29 Jun 2023 | CNY | 7.11 | 7.23 | 7.05 | 7.21 | 7.21 | +0.09 (+1.26%) | 8,752,979 |
| 28 Jun 2023 | CNY | 7.09 | 7.14 | 6.92 | 7.12 | 7.12 | +0.02 (+0.28%) | 7,713,562 |
| 27 Jun 2023 | CNY | 6.98 | 7.12 | 6.9 | 7.1 | 7.1 | +0.17 (+2.45%) | 6,972,638 |
| 26 Jun 2023 | CNY | 7 | 7.05 | 6.89 | 6.93 | 6.93 | -0.09 (-1.28%) | 7,555,139 |
| 21 Jun 2023 | CNY | 7.15 | 7.22 | 7 | 7.02 | 7.02 | -0.13 (-1.82%) | 6,580,825 |
| 20 Jun 2023 | CNY | 7.28 | 7.31 | 7.12 | 7.15 | 7.15 | -0.08 (-1.11%) | 7,940,107 |
| 19 Jun 2023 | CNY | 7.21 | 7.24 | 7.15 | 7.23 | 7.23 | +0.01 (+0.14%) | 7,356,945 |
| 16 Jun 2023 | CNY | 7.08 | 7.26 | 7.07 | 7.22 | 7.22 | +0.11 (+1.55%) | 10,120,890 |
| 15 Jun 2023 | CNY | 6.97 | 7.12 | 6.94 | 7.11 | 7.11 | +0.15 (+2.16%) | 9,981,042 |
| 14 Jun 2023 | CNY | 7.13 | 7.14 | 6.95 | 6.96 | 6.96 | -0.16 (-2.25%) | 9,470,003 |
| 13 Jun 2023 | CNY | 7.01 | 7.14 | 6.97 | 7.12 | 7.12 | +0.1 (+1.42%) | 7,190,619 |
| 12 Jun 2023 | CNY | 7 | 7.04 | 6.93 | 7.02 | 7.02 | +0.01 (+0.14%) | 5,763,717 |
| 9 Jun 2023 | CNY | 6.92 | 7.02 | 6.87 | 7.01 | 7.01 | +0.09 (+1.30%) | 5,621,467 |
| 8 Jun 2023 | CNY | 7.01 | 7.04 | 6.91 | 6.92 | 6.92 | -0.09 (-1.28%) | 5,418,694 |
| 7 Jun 2023 | CNY | 7.06 | 7.06 | 6.93 | 7.01 | 7.01 | -0.01 (-0.14%) | 5,197,764 |
| 6 Jun 2023 | CNY | 7.23 | 7.26 | 6.99 | 7.02 | 7.02 | -0.21 (-2.90%) | 10,516,992 |
| 5 Jun 2023 | CNY | 7.18 | 7.29 | 7.1 | 7.23 | 7.23 | +0.05 (+0.70%) | 8,808,100 |
| 2 Jun 2023 | CNY | 7.14 | 7.27 | 7.13 | 7.18 | 7.18 | +0.03 (+0.42%) | 6,358,962 |
| 1 Jun 2023 | CNY | 7.08 | 7.22 | 7.08 | 7.15 | 7.15 | +0.07 (+0.99%) | 6,733,231 |
| 31 May 2023 | CNY | 7.22 | 7.24 | 7.08 | 7.08 | 7.08 | -0.19 (-2.61%) | 7,690,927 |
| 30 May 2023 | CNY | 7.25 | 7.35 | 7.15 | 7.27 | 7.27 | -0.05 (-0.68%) | 8,947,700 |
| 29 May 2023 | CNY | 7.47 | 7.53 | 7.27 | 7.32 | 7.32 | -0.19 (-2.53%) | 12,335,408 |
| 26 May 2023 | CNY | 7.65 | 7.67 | 7.42 | 7.51 | 7.51 | -0.14 (-1.83%) | 11,780,804 |
| 25 May 2023 | CNY | 7.46 | 7.69 | 7.45 | 7.65 | 7.65 | +0.14 (+1.86%) | 14,101,667 |
| 24 May 2023 | CNY | 7.45 | 7.61 | 7.38 | 7.51 | 7.51 | +0.01 (+0.13%) | 9,163,231 |
