| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 5.86 | 5.98 | 5.85 | 5.97 | 5.97 | +0.12 (+2.05%) | 9,707,316 |
| 30 Jun 2023 | CNY | 5.8 | 5.86 | 5.79 | 5.85 | 5.85 | +0.06 (+1.04%) | 6,467,400 |
| 29 Jun 2023 | CNY | 5.8 | 5.84 | 5.77 | 5.79 | 5.79 | -0.02 (-0.34%) | 7,180,750 |
| 28 Jun 2023 | CNY | 5.8 | 5.84 | 5.71 | 5.81 | 5.81 | +0.02 (+0.35%) | 7,850,528 |
| 27 Jun 2023 | CNY | 5.68 | 5.82 | 5.68 | 5.79 | 5.79 | +0.1 (+1.76%) | 9,476,633 |
| 26 Jun 2023 | CNY | 5.87 | 5.87 | 5.68 | 5.69 | 5.69 | -0.19 (-3.23%) | 14,533,900 |
| 21 Jun 2023 | CNY | 5.99 | 5.99 | 5.87 | 5.88 | 5.88 | -0.06 (-1.01%) | 12,097,185 |
| 20 Jun 2023 | CNY | 6.05 | 6.08 | 5.92 | 5.94 | 5.94 | -0.12 (-1.98%) | 13,300,895 |
| 19 Jun 2023 | CNY | 6.17 | 6.22 | 6.05 | 6.06 | 6.06 | -0.14 (-2.26%) | 13,279,226 |
| 16 Jun 2023 | CNY | 6.22 | 6.29 | 6.19 | 6.2 | 6.2 | -0.02 (-0.32%) | 11,897,540 |
| 15 Jun 2023 | CNY | 6.34 | 6.38 | 6.17 | 6.22 | 6.22 | -0.13 (-2.05%) | 17,039,983 |
| 14 Jun 2023 | CNY | 6.22 | 6.4 | 6.2 | 6.35 | 6.35 | +0.11 (+1.76%) | 18,175,703 |
| 13 Jun 2023 | CNY | 6.13 | 6.26 | 6.09 | 6.24 | 6.24 | +0.11 (+1.79%) | 11,414,217 |
| 12 Jun 2023 | CNY | 6.08 | 6.16 | 5.99 | 6.13 | 6.13 | +0.02 (+0.33%) | 8,747,060 |
| 9 Jun 2023 | CNY | 6.18 | 6.22 | 6.1 | 6.11 | 6.11 | -0.07 (-1.13%) | 6,506,032 |
| 8 Jun 2023 | CNY | 6.22 | 6.22 | 6.1 | 6.18 | 6.18 | -0.02 (-0.32%) | 7,153,600 |
| 7 Jun 2023 | CNY | 6.16 | 6.2 | 6.11 | 6.2 | 6.2 | +0.04 (+0.65%) | 7,244,215 |
| 6 Jun 2023 | CNY | 6.21 | 6.25 | 6.12 | 6.16 | 6.16 | -0.05 (-0.81%) | 9,623,302 |
| 5 Jun 2023 | CNY | 6.11 | 6.23 | 6.07 | 6.21 | 6.21 | +0.1 (+1.64%) | 12,874,703 |
| 2 Jun 2023 | CNY | 6.07 | 6.13 | 6.03 | 6.11 | 6.11 | +0.02 (+0.33%) | 11,825,618 |
| 1 Jun 2023 | CNY | 6.05 | 6.11 | 5.99 | 6.09 | 6.09 | -0.01 (-0.16%) | 8,130,377 |
| 31 May 2023 | CNY | 6.06 | 6.15 | 6.05 | 6.1 | 6.1 | +0.02 (+0.33%) | 8,661,200 |
| 30 May 2023 | CNY | 6.15 | 6.16 | 5.99 | 6.08 | 6.08 | -0.05 (-0.82%) | 12,015,580 |
| 29 May 2023 | CNY | 6.16 | 6.25 | 6.09 | 6.13 | 6.13 | -0.02 (-0.33%) | 8,956,263 |
| 26 May 2023 | CNY | 6.11 | 6.17 | 6.07 | 6.15 | 6.15 | +0.02 (+0.33%) | 10,200,614 |
| 25 May 2023 | CNY | 6.15 | 6.2 | 6.08 | 6.13 | 6.13 | -0.01 (-0.16%) | 9,478,414 |
| 24 May 2023 | CNY | 6.2 | 6.21 | 6.13 | 6.14 | 6.14 | -0.07 (-1.13%) | 8,646,359 |
| 23 May 2023 | CNY | 6.26 | 6.33 | 6.21 | 6.21 | 6.21 | -0.05 (-0.80%) | 9,264,645 |
| 22 May 2023 | CNY | 6.24 | 6.35 | 6.23 | 6.26 | 6.26 | -0.02 (-0.32%) | 9,013,276 |
| 19 May 2023 | CNY | 6.3 | 6.38 | 6.19 | 6.28 | 6.28 | -0.01 (-0.16%) | 9,901,445 |
