| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 6.45 | 6.6 | 6.45 | 6.56 | 6.56 | +0.1 (+1.55%) | 10,201,702 |
| 16 Jun 2023 | CNY | 6.35 | 6.49 | 6.3 | 6.46 | 6.46 | +0.11 (+1.73%) | 7,895,300 |
| 15 Jun 2023 | CNY | 6.42 | 6.46 | 6.33 | 6.35 | 6.35 | -0.07 (-1.09%) | 5,879,200 |
| 14 Jun 2023 | CNY | 6.47 | 6.49 | 6.37 | 6.42 | 6.42 | -0.06 (-0.93%) | 4,700,377 |
| 13 Jun 2023 | CNY | 6.33 | 6.51 | 6.3 | 6.48 | 6.48 | +0.13 (+2.05%) | 7,002,361 |
| 12 Jun 2023 | CNY | 6.31 | 6.37 | 6.27 | 6.35 | 6.35 | +0.03 (+0.47%) | 4,376,183 |
| 9 Jun 2023 | CNY | 6.27 | 6.33 | 6.18 | 6.32 | 6.32 | +0.06 (+0.96%) | 4,819,892 |
| 8 Jun 2023 | CNY | 6.34 | 6.35 | 6.2 | 6.26 | 6.26 | -0.11 (-1.73%) | 5,084,494 |
| 7 Jun 2023 | CNY | 6.35 | 6.42 | 6.22 | 6.37 | 6.37 | +0.06 (+0.95%) | 5,991,595 |
| 6 Jun 2023 | CNY | 6.49 | 6.5 | 6.28 | 6.31 | 6.31 | -0.19 (-2.92%) | 5,646,091 |
| 5 Jun 2023 | CNY | 6.45 | 6.52 | 6.42 | 6.5 | 6.5 | +0.08 (+1.25%) | 5,895,156 |
| 2 Jun 2023 | CNY | 6.45 | 6.48 | 6.37 | 6.42 | 6.42 | -0.03 (-0.47%) | 6,367,500 |
| 1 Jun 2023 | CNY | 6.4 | 6.47 | 6.34 | 6.45 | 6.45 | +0.05 (+0.78%) | 7,441,106 |
| 31 May 2023 | CNY | 6.28 | 6.42 | 6.28 | 6.4 | 6.4 | +0.08 (+1.27%) | 7,755,943 |
| 30 May 2023 | CNY | 6.18 | 6.32 | 6.12 | 6.32 | 6.32 | +0.06 (+0.96%) | 7,317,758 |
| 29 May 2023 | CNY | 6.35 | 6.39 | 6.25 | 6.26 | 6.26 | -0.05 (-0.79%) | 5,141,700 |
| 26 May 2023 | CNY | 6.23 | 6.32 | 6.17 | 6.31 | 6.31 | +0.08 (+1.28%) | 5,849,527 |
| 25 May 2023 | CNY | 6.25 | 6.29 | 6.1 | 6.23 | 6.23 | 0.0 (0.0%) | 7,100,206 |
| 24 May 2023 | CNY | 6.15 | 6.3 | 6.1 | 6.23 | 6.23 | +0.03 (+0.48%) | 8,785,649 |
| 23 May 2023 | CNY | 6.48 | 6.48 | 6.2 | 6.2 | 6.2 | -0.25 (-3.88%) | 15,090,326 |
| 22 May 2023 | CNY | 6.39 | 6.7 | 6.31 | 6.45 | 6.45 | -0.33 (-4.87%) | 29,193,501 |
| 19 May 2023 | CNY | 6.75 | 6.82 | 6.67 | 6.78 | 6.78 | +0.02 (+0.30%) | 5,876,306 |
| 18 May 2023 | CNY | 6.68 | 6.8 | 6.65 | 6.76 | 6.76 | +0.08 (+1.20%) | 7,600,646 |
| 17 May 2023 | CNY | 6.5 | 6.69 | 6.5 | 6.68 | 6.68 | +0.15 (+2.30%) | 7,082,213 |
| 16 May 2023 | CNY | 6.73 | 6.73 | 6.51 | 6.53 | 6.53 | -0.14 (-2.10%) | 5,530,400 |
| 15 May 2023 | CNY | 6.63 | 6.67 | 6.46 | 6.67 | 6.67 | +0.06 (+0.91%) | 7,958,511 |
| 12 May 2023 | CNY | 6.72 | 6.8 | 6.61 | 6.61 | 6.61 | -0.15 (-2.22%) | 5,843,838 |
| 11 May 2023 | CNY | 6.71 | 6.79 | 6.68 | 6.76 | 6.76 | +0.05 (+0.75%) | 5,561,674 |
| 10 May 2023 | CNY | 6.73 | 6.75 | 6.64 | 6.71 | 6.71 | -0.02 (-0.30%) | 5,537,492 |
| 9 May 2023 | CNY | 6.87 | 6.88 | 6.71 | 6.73 | 6.73 | -0.15 (-2.18%) | 7,982,700 |
