| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 9.02 | 9.1 | 8.78 | 8.95 | 8.95 | -0.03 (-0.33%) | 50,322,131 |
| 30 Jun 2023 | CNY | 8.87 | 9.1 | 8.87 | 8.98 | 8.98 | +0.09 (+1.01%) | 62,315,593 |
| 29 Jun 2023 | CNY | 8.73 | 9.05 | 8.68 | 8.89 | 8.89 | +0.12 (+1.37%) | 78,844,701 |
| 28 Jun 2023 | CNY | 8.75 | 8.95 | 8.59 | 8.77 | 8.77 | +0.02 (+0.23%) | 58,744,817 |
| 27 Jun 2023 | CNY | 8.68 | 8.88 | 8.6 | 8.75 | 8.75 | +0.09 (+1.04%) | 49,489,264 |
| 26 Jun 2023 | CNY | 8.63 | 9.07 | 8.6 | 8.66 | 8.66 | +0.1 (+1.17%) | 79,329,090 |
| 21 Jun 2023 | CNY | 8.88 | 8.95 | 8.56 | 8.56 | 8.56 | -0.15 (-1.72%) | 51,266,814 |
| 20 Jun 2023 | CNY | 8.63 | 9.22 | 8.59 | 8.71 | 8.71 | +0.16 (+1.87%) | 106,305,433 |
| 19 Jun 2023 | CNY | 8.79 | 8.89 | 8.53 | 8.55 | 8.55 | -0.12 (-1.38%) | 102,954,136 |
| 16 Jun 2023 | CNY | 7.95 | 8.67 | 7.93 | 8.67 | 8.67 | +0.79 (+10.03%) | 129,517,145 |
| 15 Jun 2023 | CNY | 7.85 | 7.9 | 7.72 | 7.88 | 7.88 | +0.03 (+0.38%) | 18,038,672 |
| 14 Jun 2023 | CNY | 7.9 | 7.96 | 7.83 | 7.85 | 7.85 | -0.03 (-0.38%) | 17,479,989 |
| 13 Jun 2023 | CNY | 7.97 | 8 | 7.87 | 7.88 | 7.88 | -0.08 (-1.01%) | 21,752,747 |
| 12 Jun 2023 | CNY | 8.08 | 8.1 | 7.93 | 7.96 | 7.96 | -0.18 (-2.21%) | 23,964,800 |
| 9 Jun 2023 | CNY | 8.04 | 8.17 | 7.96 | 8.14 | 8.14 | +0.07 (+0.87%) | 26,512,605 |
| 8 Jun 2023 | CNY | 8.14 | 8.28 | 8.04 | 8.07 | 8.07 | -0.02 (-0.25%) | 29,373,662 |
| 7 Jun 2023 | CNY | 7.85 | 8.2 | 7.8 | 8.09 | 8.09 | +0.28 (+3.59%) | 50,467,879 |
| 6 Jun 2023 | CNY | 8.02 | 8.05 | 7.79 | 7.81 | 7.81 | -0.27 (-3.34%) | 36,514,052 |
| 5 Jun 2023 | CNY | 8 | 8.17 | 7.9 | 8.08 | 8.08 | +0.07 (+0.87%) | 34,684,549 |
| 2 Jun 2023 | CNY | 8.02 | 8.1 | 7.97 | 8.01 | 8.01 | -0.03 (-0.37%) | 21,334,579 |
| 1 Jun 2023 | CNY | 8.07 | 8.15 | 7.91 | 8.04 | 8.04 | -0.03 (-0.37%) | 21,562,696 |
| 31 May 2023 | CNY | 8.15 | 8.22 | 8.06 | 8.07 | 8.07 | -0.05 (-0.62%) | 19,781,556 |
| 30 May 2023 | CNY | 8.25 | 8.29 | 8.03 | 8.12 | 8.12 | -0.09 (-1.10%) | 20,494,364 |
| 29 May 2023 | CNY | 8.23 | 8.4 | 8.18 | 8.21 | 8.21 | -0.03 (-0.36%) | 26,509,276 |
| 26 May 2023 | CNY | 7.97 | 8.3 | 7.89 | 8.24 | 8.24 | +0.17 (+2.11%) | 30,291,592 |
| 25 May 2023 | CNY | 8.19 | 8.19 | 7.98 | 8.07 | 8.07 | -0.16 (-1.94%) | 29,542,741 |
| 24 May 2023 | CNY | 8.4 | 8.41 | 8.15 | 8.23 | 8.23 | -0.2 (-2.37%) | 34,069,383 |
| 23 May 2023 | CNY | 8.31 | 8.55 | 8.29 | 8.43 | 8.43 | +0.11 (+1.32%) | 56,468,983 |
| 22 May 2023 | CNY | 8.25 | 8.39 | 8.2 | 8.32 | 8.32 | +0.08 (+0.97%) | 26,421,637 |
| 19 May 2023 | CNY | 8.15 | 8.29 | 8.07 | 8.24 | 8.24 | +0.1 (+1.23%) | 23,577,499 |
