| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 6.64 | 6.67 | 6.62 | 6.62 | 6.62 | -0.02 (-0.30%) | 2,038,200 |
| 28 Jun 2023 | CNY | 6.69 | 6.69 | 6.59 | 6.64 | 6.64 | -0.02 (-0.30%) | 1,926,391 |
| 27 Jun 2023 | CNY | 6.59 | 6.69 | 6.58 | 6.66 | 6.66 | +0.08 (+1.22%) | 2,400,631 |
| 26 Jun 2023 | CNY | 6.55 | 6.69 | 6.53 | 6.58 | 6.58 | -0.01 (-0.15%) | 2,859,000 |
| 21 Jun 2023 | CNY | 6.62 | 6.65 | 6.55 | 6.59 | 6.59 | -0.03 (-0.45%) | 2,401,282 |
| 20 Jun 2023 | CNY | 6.69 | 6.71 | 6.61 | 6.62 | 6.62 | -0.25 (-3.64%) | 3,090,600 |
| 19 Jun 2023 | CNY | 6.98 | 6.99 | 6.87 | 6.87 | 6.87 | -0.09 (-1.29%) | 3,468,450 |
| 16 Jun 2023 | CNY | 6.95 | 6.98 | 6.9 | 6.96 | 6.96 | +0.04 (+0.58%) | 3,550,146 |
| 15 Jun 2023 | CNY | 6.97 | 6.97 | 6.86 | 6.92 | 6.92 | -0.06 (-0.86%) | 5,405,938 |
| 14 Jun 2023 | CNY | 7.05 | 7.06 | 6.98 | 6.98 | 6.98 | -0.05 (-0.71%) | 2,033,337 |
| 13 Jun 2023 | CNY | 7.03 | 7.07 | 7.01 | 7.03 | 7.03 | 0.0 (0.0%) | 2,463,500 |
| 12 Jun 2023 | CNY | 7.01 | 7.07 | 6.97 | 7.03 | 7.03 | +0.02 (+0.29%) | 3,129,368 |
| 9 Jun 2023 | CNY | 6.92 | 7.04 | 6.9 | 7.01 | 7.01 | +0.11 (+1.59%) | 5,640,232 |
| 8 Jun 2023 | CNY | 6.88 | 6.93 | 6.84 | 6.9 | 6.9 | +0.03 (+0.44%) | 3,137,250 |
| 7 Jun 2023 | CNY | 6.88 | 6.89 | 6.84 | 6.87 | 6.87 | +0.03 (+0.44%) | 2,619,100 |
| 6 Jun 2023 | CNY | 6.92 | 6.93 | 6.84 | 6.84 | 6.84 | -0.11 (-1.58%) | 2,803,979 |
| 5 Jun 2023 | CNY | 6.93 | 6.95 | 6.87 | 6.95 | 6.95 | +0.02 (+0.29%) | 2,220,950 |
| 2 Jun 2023 | CNY | 6.9 | 6.93 | 6.86 | 6.93 | 6.93 | +0.03 (+0.43%) | 2,883,397 |
| 1 Jun 2023 | CNY | 6.78 | 6.92 | 6.77 | 6.9 | 6.9 | +0.11 (+1.62%) | 4,156,981 |
| 31 May 2023 | CNY | 6.81 | 6.84 | 6.78 | 6.79 | 6.79 | -0.03 (-0.44%) | 1,640,309 |
| 30 May 2023 | CNY | 6.87 | 6.87 | 6.76 | 6.82 | 6.82 | -0.04 (-0.58%) | 3,249,000 |
| 29 May 2023 | CNY | 6.89 | 6.9 | 6.83 | 6.86 | 6.86 | -0.03 (-0.44%) | 1,990,274 |
| 26 May 2023 | CNY | 6.8 | 6.89 | 6.79 | 6.89 | 6.89 | +0.07 (+1.03%) | 2,827,400 |
| 25 May 2023 | CNY | 6.9 | 6.91 | 6.78 | 6.82 | 6.82 | -0.08 (-1.16%) | 4,582,491 |
| 24 May 2023 | CNY | 6.9 | 6.93 | 6.87 | 6.9 | 6.9 | 0.0 (0.0%) | 2,523,949 |
| 23 May 2023 | CNY | 6.9 | 6.92 | 6.88 | 6.9 | 6.9 | 0.0 (0.0%) | 2,536,606 |
| 22 May 2023 | CNY | 6.9 | 6.96 | 6.87 | 6.9 | 6.9 | -0.02 (-0.29%) | 5,701,853 |
| 19 May 2023 | CNY | 6.92 | 6.95 | 6.87 | 6.92 | 6.92 | 0.0 (0.0%) | 2,927,444 |
| 18 May 2023 | CNY | 7.01 | 7.03 | 6.91 | 6.92 | 6.92 | -0.09 (-1.28%) | 6,943,848 |
| 17 May 2023 | CNY | 6.99 | 7.02 | 6.98 | 7.01 | 7.01 | 0.0 (0.0%) | 2,744,500 |
