| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 7.19 | 7.21 | 7.15 | 7.19 | 7.19 | +0.04 (+0.56%) | 3,377,870 |
| 7 Jul 2023 | CNY | 7.13 | 7.19 | 7.11 | 7.15 | 7.15 | +0.01 (+0.14%) | 2,481,228 |
| 6 Jul 2023 | CNY | 7.19 | 7.19 | 7.13 | 7.14 | 7.14 | -0.04 (-0.56%) | 3,228,560 |
| 5 Jul 2023 | CNY | 7.18 | 7.21 | 7.16 | 7.18 | 7.18 | -0.02 (-0.28%) | 3,557,213 |
| 4 Jul 2023 | CNY | 7.18 | 7.21 | 7.14 | 7.2 | 7.2 | +0.01 (+0.14%) | 5,289,500 |
| 3 Jul 2023 | CNY | 7.2 | 7.21 | 7.16 | 7.19 | 7.19 | +0.01 (+0.14%) | 4,598,037 |
| 30 Jun 2023 | CNY | 7.15 | 7.21 | 7.13 | 7.18 | 7.18 | +0.03 (+0.42%) | 4,728,498 |
| 29 Jun 2023 | CNY | 7.08 | 7.17 | 7.07 | 7.15 | 7.15 | +0.04 (+0.56%) | 4,382,328 |
| 28 Jun 2023 | CNY | 7.1 | 7.16 | 7.01 | 7.11 | 7.11 | +0.03 (+0.42%) | 3,820,000 |
| 27 Jun 2023 | CNY | 7 | 7.11 | 6.98 | 7.08 | 7.08 | +0.08 (+1.14%) | 4,071,800 |
| 26 Jun 2023 | CNY | 7.01 | 7.11 | 6.96 | 7 | 7 | -0.03 (-0.43%) | 5,019,000 |
| 21 Jun 2023 | CNY | 7.09 | 7.1 | 7.02 | 7.03 | 7.03 | -0.08 (-1.13%) | 5,583,975 |
| 20 Jun 2023 | CNY | 7.14 | 7.15 | 7.09 | 7.11 | 7.11 | -0.03 (-0.42%) | 3,376,348 |
| 19 Jun 2023 | CNY | 7.24 | 7.24 | 7.13 | 7.14 | 7.14 | -0.08 (-1.11%) | 4,254,300 |
| 16 Jun 2023 | CNY | 7.16 | 7.27 | 7.14 | 7.22 | 7.22 | +0.06 (+0.84%) | 6,361,762 |
| 15 Jun 2023 | CNY | 7.12 | 7.16 | 7.09 | 7.16 | 7.16 | +0.04 (+0.56%) | 4,625,738 |
| 14 Jun 2023 | CNY | 7.14 | 7.15 | 7.1 | 7.12 | 7.12 | 0.0 (0.0%) | 4,758,760 |
| 13 Jun 2023 | CNY | 7.12 | 7.17 | 7.08 | 7.12 | 7.12 | +0.01 (+0.14%) | 6,009,574 |
| 12 Jun 2023 | CNY | 7.12 | 7.14 | 7.08 | 7.11 | 7.11 | -0.03 (-0.42%) | 5,334,873 |
| 9 Jun 2023 | CNY | 7.11 | 7.15 | 7.07 | 7.14 | 7.14 | +0.03 (+0.42%) | 5,215,285 |
| 8 Jun 2023 | CNY | 7.12 | 7.14 | 7.06 | 7.11 | 7.11 | -0.03 (-0.42%) | 4,205,959 |
| 7 Jun 2023 | CNY | 7.15 | 7.2 | 7.1 | 7.14 | 7.14 | 0.0 (0.0%) | 4,493,026 |
| 6 Jun 2023 | CNY | 7.34 | 7.35 | 7.12 | 7.14 | 7.14 | -0.17 (-2.33%) | 7,552,800 |
| 5 Jun 2023 | CNY | 7.37 | 7.38 | 7.29 | 7.31 | 7.31 | -0.05 (-0.68%) | 6,709,200 |
| 2 Jun 2023 | CNY | 7.42 | 7.43 | 7.31 | 7.36 | 7.36 | -0.02 (-0.27%) | 6,582,917 |
| 1 Jun 2023 | CNY | 7.44 | 7.48 | 7.36 | 7.38 | 7.38 | -0.1 (-1.34%) | 6,505,342 |
| 31 May 2023 | CNY | 7.51 | 7.62 | 7.43 | 7.48 | 7.48 | -0.32 (-4.10%) | 10,233,037 |
| 30 May 2023 | CNY | 7.92 | 7.92 | 7.7 | 7.8 | 7.8 | -0.07 (-0.89%) | 7,822,095 |
| 29 May 2023 | CNY | 7.82 | 7.94 | 7.78 | 7.87 | 7.87 | +0.07 (+0.90%) | 8,863,652 |
| 26 May 2023 | CNY | 7.72 | 7.81 | 7.68 | 7.8 | 7.8 | +0.09 (+1.17%) | 6,436,554 |
