| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 8.27 | 8.5 | 8.27 | 8.43 | 8.43 | +0.12 (+1.44%) | 14,489,600 |
| 28 Jun 2023 | CNY | 8.32 | 8.36 | 8.12 | 8.31 | 8.31 | +0.02 (+0.24%) | 10,609,882 |
| 27 Jun 2023 | CNY | 8.15 | 8.35 | 8.07 | 8.29 | 8.29 | +0.07 (+0.85%) | 11,462,228 |
| 26 Jun 2023 | CNY | 8.24 | 8.4 | 8.16 | 8.22 | 8.22 | -0.04 (-0.48%) | 16,156,162 |
| 21 Jun 2023 | CNY | 8.2 | 8.56 | 8.18 | 8.26 | 8.26 | +0.03 (+0.36%) | 14,808,365 |
| 20 Jun 2023 | CNY | 8.2 | 8.3 | 8.12 | 8.23 | 8.23 | +0.02 (+0.24%) | 8,226,807 |
| 19 Jun 2023 | CNY | 8.14 | 8.32 | 8.14 | 8.21 | 8.21 | +0.06 (+0.74%) | 9,316,929 |
| 16 Jun 2023 | CNY | 8.18 | 8.28 | 8.12 | 8.15 | 8.15 | -0.06 (-0.73%) | 7,442,606 |
| 15 Jun 2023 | CNY | 8.2 | 8.27 | 8.13 | 8.21 | 8.21 | -0.01 (-0.12%) | 9,070,700 |
| 14 Jun 2023 | CNY | 8.29 | 8.35 | 8.12 | 8.22 | 8.22 | +0.01 (+0.12%) | 12,539,939 |
| 13 Jun 2023 | CNY | 8.1 | 8.31 | 8.05 | 8.21 | 8.21 | +0.11 (+1.36%) | 20,054,548 |
| 12 Jun 2023 | CNY | 7.8 | 8.11 | 7.76 | 8.1 | 8.1 | +0.3 (+3.85%) | 20,546,162 |
| 9 Jun 2023 | CNY | 7.49 | 7.81 | 7.49 | 7.8 | 7.8 | +0.32 (+4.28%) | 11,238,498 |
| 8 Jun 2023 | CNY | 7.66 | 7.69 | 7.47 | 7.48 | 7.48 | -0.19 (-2.48%) | 6,618,000 |
| 7 Jun 2023 | CNY | 7.73 | 7.79 | 7.61 | 7.67 | 7.67 | -0.1 (-1.29%) | 6,923,500 |
| 6 Jun 2023 | CNY | 7.92 | 7.94 | 7.75 | 7.77 | 7.77 | -0.15 (-1.89%) | 8,138,700 |
| 5 Jun 2023 | CNY | 7.88 | 7.94 | 7.8 | 7.92 | 7.92 | +0.07 (+0.89%) | 9,294,538 |
| 2 Jun 2023 | CNY | 7.76 | 7.89 | 7.7 | 7.85 | 7.85 | +0.12 (+1.55%) | 9,016,350 |
| 1 Jun 2023 | CNY | 7.69 | 7.81 | 7.62 | 7.73 | 7.73 | +0.03 (+0.39%) | 6,083,800 |
| 31 May 2023 | CNY | 7.7 | 7.74 | 7.64 | 7.7 | 7.7 | -0.06 (-0.77%) | 6,314,964 |
| 30 May 2023 | CNY | 7.71 | 7.85 | 7.67 | 7.76 | 7.76 | +0.03 (+0.39%) | 5,722,850 |
| 29 May 2023 | CNY | 7.82 | 7.86 | 7.62 | 7.73 | 7.73 | -0.12 (-1.53%) | 7,610,157 |
| 26 May 2023 | CNY | 7.73 | 7.9 | 7.56 | 7.85 | 7.85 | +0.15 (+1.95%) | 9,563,900 |
| 25 May 2023 | CNY | 7.66 | 7.77 | 7.62 | 7.7 | 7.7 | -0.01 (-0.13%) | 5,723,665 |
| 24 May 2023 | CNY | 7.69 | 7.81 | 7.66 | 7.71 | 7.71 | -0.05 (-0.64%) | 6,502,450 |
| 23 May 2023 | CNY | 7.83 | 7.96 | 7.75 | 7.76 | 7.76 | -0.1 (-1.27%) | 7,772,545 |
| 22 May 2023 | CNY | 7.8 | 7.89 | 7.74 | 7.86 | 7.86 | +0.06 (+0.77%) | 8,555,737 |
| 19 May 2023 | CNY | 7.72 | 7.84 | 7.64 | 7.8 | 7.8 | +0.08 (+1.04%) | 8,510,007 |
| 18 May 2023 | CNY | 7.72 | 7.75 | 7.64 | 7.72 | 7.72 | -0.01 (-0.13%) | 6,559,350 |
| 17 May 2023 | CNY | 7.58 | 7.76 | 7.54 | 7.73 | 7.73 | +0.11 (+1.44%) | 8,976,828 |
