| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 8.68 | 8.88 | 8.51 | 8.74 | 8.74 | +0.09 (+1.04%) | 11,180,640 |
| 28 Jun 2023 | CNY | 8.8 | 8.81 | 8.51 | 8.65 | 8.65 | -0.16 (-1.82%) | 14,408,340 |
| 27 Jun 2023 | CNY | 8.55 | 9.01 | 8.51 | 8.81 | 8.81 | +0.24 (+2.80%) | 18,257,521 |
| 26 Jun 2023 | CNY | 8.83 | 8.83 | 8.48 | 8.57 | 8.57 | -0.15 (-1.72%) | 18,973,161 |
| 21 Jun 2023 | CNY | 8.8 | 9.08 | 8.69 | 8.72 | 8.72 | -0.08 (-0.91%) | 29,155,992 |
| 20 Jun 2023 | CNY | 8.49 | 9 | 8.45 | 8.8 | 8.8 | +0.34 (+4.02%) | 40,663,440 |
| 19 Jun 2023 | CNY | 7.84 | 8.55 | 7.84 | 8.46 | 8.46 | +0.56 (+7.09%) | 35,841,406 |
| 16 Jun 2023 | CNY | 7.71 | 8.08 | 7.65 | 7.9 | 7.9 | +0.24 (+3.13%) | 22,170,610 |
| 15 Jun 2023 | CNY | 7.7 | 7.92 | 7.62 | 7.66 | 7.66 | -0.05 (-0.65%) | 9,553,393 |
| 14 Jun 2023 | CNY | 7.74 | 7.83 | 7.54 | 7.71 | 7.71 | -0.06 (-0.77%) | 17,474,918 |
| 13 Jun 2023 | CNY | 7.63 | 7.81 | 7.57 | 7.77 | 7.77 | +0.15 (+1.97%) | 37,281,979 |
| 12 Jun 2023 | CNY | 7.25 | 7.8 | 7.23 | 7.62 | 7.62 | +0.53 (+7.48%) | 57,797,546 |
| 9 Jun 2023 | CNY | 7.13 | 7.15 | 7 | 7.09 | 7.09 | -0.03 (-0.42%) | 6,089,748 |
| 8 Jun 2023 | CNY | 7.31 | 7.33 | 7.09 | 7.12 | 7.12 | -0.16 (-2.20%) | 6,953,473 |
| 7 Jun 2023 | CNY | 7.17 | 7.36 | 7.13 | 7.28 | 7.28 | +0.13 (+1.82%) | 6,047,000 |
| 6 Jun 2023 | CNY | 7.3 | 7.35 | 7.13 | 7.15 | 7.15 | -0.17 (-2.32%) | 7,191,574 |
| 5 Jun 2023 | CNY | 7.25 | 7.41 | 7.24 | 7.32 | 7.32 | +0.08 (+1.10%) | 7,141,100 |
| 2 Jun 2023 | CNY | 7.34 | 7.4 | 7.22 | 7.24 | 7.24 | -0.1 (-1.36%) | 10,805,301 |
| 1 Jun 2023 | CNY | 7.32 | 7.42 | 7.25 | 7.34 | 7.34 | +0.02 (+0.27%) | 7,905,343 |
| 31 May 2023 | CNY | 7.22 | 7.38 | 7.16 | 7.32 | 7.32 | +0.1 (+1.39%) | 7,562,653 |
| 30 May 2023 | CNY | 7.11 | 7.22 | 7.05 | 7.22 | 7.22 | +0.08 (+1.12%) | 6,495,700 |
| 29 May 2023 | CNY | 7.14 | 7.21 | 7.09 | 7.14 | 7.14 | +0.04 (+0.56%) | 6,277,900 |
| 26 May 2023 | CNY | 7 | 7.1 | 6.93 | 7.1 | 7.1 | +0.1 (+1.43%) | 5,482,770 |
| 25 May 2023 | CNY | 6.98 | 7.08 | 6.86 | 7 | 7 | +0.07 (+1.01%) | 5,850,497 |
| 24 May 2023 | CNY | 6.95 | 7 | 6.81 | 6.93 | 6.93 | -0.03 (-0.43%) | 5,348,145 |
| 23 May 2023 | CNY | 7.1 | 7.1 | 6.94 | 6.96 | 6.96 | -0.1 (-1.42%) | 7,280,380 |
| 22 May 2023 | CNY | 7.06 | 7.14 | 6.94 | 7.06 | 7.06 | 0.0 (0.0%) | 7,685,800 |
| 19 May 2023 | CNY | 6.87 | 7.13 | 6.81 | 7.06 | 7.06 | +0.21 (+3.07%) | 11,194,739 |
| 18 May 2023 | CNY | 6.72 | 6.88 | 6.72 | 6.85 | 6.85 | +0.15 (+2.24%) | 8,480,165 |
| 17 May 2023 | CNY | 6.56 | 6.72 | 6.55 | 6.7 | 6.7 | +0.12 (+1.82%) | 6,047,437 |
