| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 5.35 | 5.42 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 35,568,627 |
| 5 Jul 2023 | CNY | 5.31 | 5.35 | 5.23 | 5.31 | 5.31 | -0.01 (-0.19%) | 32,931,228 |
| 4 Jul 2023 | CNY | 5.38 | 5.41 | 5.28 | 5.32 | 5.32 | -0.1 (-1.85%) | 37,814,271 |
| 3 Jul 2023 | CNY | 5.51 | 5.55 | 5.24 | 5.42 | 5.42 | -0.21 (-3.73%) | 64,470,371 |
| 30 Jun 2023 | CNY | 6.25 | 6.25 | 5.52 | 5.63 | 5.63 | -0.13 (-2.26%) | 106,909,038 |
| 29 Jun 2023 | CNY | 5.43 | 5.88 | 5.38 | 5.76 | 5.76 | +0.28 (+5.11%) | 59,542,107 |
| 28 Jun 2023 | CNY | 5.59 | 5.59 | 5.25 | 5.48 | 5.48 | -0.15 (-2.66%) | 46,739,596 |
| 27 Jun 2023 | CNY | 5.45 | 5.65 | 5.41 | 5.63 | 5.63 | +0.18 (+3.30%) | 48,158,009 |
| 26 Jun 2023 | CNY | 5.81 | 5.88 | 5.42 | 5.45 | 5.45 | -0.32 (-5.55%) | 55,158,498 |
| 21 Jun 2023 | CNY | 6.08 | 6.23 | 5.77 | 5.77 | 5.77 | -0.25 (-4.15%) | 82,809,928 |
| 20 Jun 2023 | CNY | 6 | 6.12 | 5.84 | 6.02 | 6.02 | +0.06 (+1.01%) | 66,542,258 |
| 19 Jun 2023 | CNY | 5.94 | 6.01 | 5.88 | 5.96 | 5.96 | +0.01 (+0.17%) | 50,307,859 |
| 16 Jun 2023 | CNY | 5.95 | 6.1 | 5.83 | 5.95 | 5.95 | -0.04 (-0.67%) | 47,732,170 |
| 15 Jun 2023 | CNY | 6.06 | 6.15 | 5.95 | 5.99 | 5.99 | -0.09 (-1.48%) | 45,703,532 |
| 14 Jun 2023 | CNY | 6.09 | 6.25 | 6.03 | 6.08 | 6.08 | +0.05 (+0.83%) | 54,425,544 |
| 13 Jun 2023 | CNY | 5.92 | 6.18 | 5.87 | 6.03 | 6.03 | +0.09 (+1.52%) | 52,885,215 |
| 12 Jun 2023 | CNY | 5.98 | 6.05 | 5.86 | 5.94 | 5.94 | +0.06 (+1.02%) | 54,612,254 |
| 9 Jun 2023 | CNY | 5.71 | 5.99 | 5.66 | 5.88 | 5.88 | +0.18 (+3.16%) | 73,187,812 |
| 8 Jun 2023 | CNY | 5.8 | 5.8 | 5.59 | 5.7 | 5.7 | -0.12 (-2.06%) | 49,139,243 |
| 7 Jun 2023 | CNY | 5.71 | 5.9 | 5.59 | 5.82 | 5.82 | +0.13 (+2.28%) | 51,714,505 |
| 6 Jun 2023 | CNY | 5.83 | 5.95 | 5.65 | 5.69 | 5.69 | -0.17 (-2.90%) | 56,764,571 |
| 5 Jun 2023 | CNY | 5.61 | 5.93 | 5.61 | 5.86 | 5.86 | +0.17 (+2.99%) | 62,332,247 |
| 2 Jun 2023 | CNY | 5.7 | 5.9 | 5.66 | 5.69 | 5.69 | +0.02 (+0.35%) | 74,880,729 |
| 1 Jun 2023 | CNY | 5.44 | 5.73 | 5.42 | 5.67 | 5.67 | +0.19 (+3.47%) | 76,527,344 |
| 31 May 2023 | CNY | 5.45 | 5.55 | 5.41 | 5.48 | 5.48 | 0.0 (0.0%) | 59,660,528 |
| 30 May 2023 | CNY | 5.5 | 5.6 | 5.33 | 5.48 | 5.48 | -0.09 (-1.62%) | 105,630,432 |
| 29 May 2023 | CNY | 5.03 | 5.57 | 5.02 | 5.57 | 5.57 | +0.51 (+10.08%) | 80,781,550 |
| 26 May 2023 | CNY | 5.02 | 5.09 | 4.92 | 5.06 | 5.06 | +0.03 (+0.60%) | 29,679,596 |
| 25 May 2023 | CNY | 5.08 | 5.19 | 4.96 | 5.03 | 5.03 | -0.07 (-1.37%) | 33,837,461 |
| 24 May 2023 | CNY | 5.02 | 5.15 | 4.96 | 5.1 | 5.1 | +0.03 (+0.59%) | 37,595,425 |
