| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 7.28 | 7.29 | 7.12 | 7.16 | 7.16 | -0.14 (-1.92%) | 7,302,461 |
| 6 Jul 2023 | CNY | 7.25 | 7.4 | 7.22 | 7.3 | 7.3 | +0.02 (+0.27%) | 7,899,010 |
| 5 Jul 2023 | CNY | 7.36 | 7.48 | 7.27 | 7.28 | 7.28 | -0.12 (-1.62%) | 12,210,907 |
| 4 Jul 2023 | CNY | 7.39 | 7.47 | 7.38 | 7.4 | 7.4 | -0.04 (-0.54%) | 9,440,882 |
| 3 Jul 2023 | CNY | 7.29 | 7.55 | 7.19 | 7.44 | 7.44 | +0.13 (+1.78%) | 15,107,091 |
| 30 Jun 2023 | CNY | 7.17 | 7.39 | 7.13 | 7.31 | 7.31 | +0.1 (+1.39%) | 11,211,767 |
| 29 Jun 2023 | CNY | 7.2 | 7.29 | 7.15 | 7.21 | 7.21 | 0.0 (0.0%) | 11,136,341 |
| 28 Jun 2023 | CNY | 7.36 | 7.38 | 6.98 | 7.21 | 7.21 | -0.19 (-2.57%) | 15,011,388 |
| 27 Jun 2023 | CNY | 7.3 | 7.45 | 7.29 | 7.4 | 7.4 | +0.01 (+0.14%) | 9,970,195 |
| 26 Jun 2023 | CNY | 7.7 | 7.73 | 7.22 | 7.39 | 7.39 | -0.35 (-4.52%) | 22,829,971 |
| 21 Jun 2023 | CNY | 8.05 | 8.06 | 7.74 | 7.74 | 7.74 | -0.32 (-3.97%) | 21,541,494 |
| 20 Jun 2023 | CNY | 8.17 | 8.17 | 8.02 | 8.06 | 8.06 | -0.09 (-1.10%) | 14,825,495 |
| 19 Jun 2023 | CNY | 8.11 | 8.24 | 8.03 | 8.15 | 8.15 | +0.06 (+0.74%) | 19,652,662 |
| 16 Jun 2023 | CNY | 7.9 | 8.2 | 7.87 | 8.09 | 8.09 | +0.16 (+2.02%) | 22,683,421 |
| 15 Jun 2023 | CNY | 8.08 | 8.09 | 7.9 | 7.93 | 7.93 | -0.15 (-1.86%) | 17,211,575 |
| 14 Jun 2023 | CNY | 8.22 | 8.22 | 8.03 | 8.08 | 8.08 | -0.14 (-1.70%) | 19,496,718 |
| 13 Jun 2023 | CNY | 8.07 | 8.26 | 7.94 | 8.22 | 8.22 | +0.12 (+1.48%) | 26,491,742 |
| 12 Jun 2023 | CNY | 8.13 | 8.17 | 8.05 | 8.1 | 8.1 | -0.1 (-1.22%) | 20,656,995 |
| 9 Jun 2023 | CNY | 8.16 | 8.38 | 8.1 | 8.2 | 8.2 | +0.15 (+1.86%) | 35,927,085 |
| 8 Jun 2023 | CNY | 7.92 | 8.1 | 7.82 | 8.05 | 8.05 | +0.11 (+1.39%) | 20,382,791 |
| 7 Jun 2023 | CNY | 7.8 | 8 | 7.7 | 7.94 | 7.94 | 0.0 (0.0%) | 17,980,831 |
| 6 Jun 2023 | CNY | 7.91 | 8.27 | 7.83 | 7.94 | 7.94 | -0.02 (-0.25%) | 25,045,314 |
| 5 Jun 2023 | CNY | 7.95 | 8.04 | 7.92 | 7.96 | 7.96 | +0.01 (+0.13%) | 11,550,800 |
| 2 Jun 2023 | CNY | 7.9 | 7.95 | 7.87 | 7.95 | 7.95 | +0.03 (+0.38%) | 14,359,778 |
| 1 Jun 2023 | CNY | 7.99 | 8.04 | 7.87 | 7.92 | 7.92 | -0.07 (-0.88%) | 20,207,514 |
| 31 May 2023 | CNY | 7.79 | 7.99 | 7.79 | 7.99 | 7.99 | +0.21 (+2.70%) | 23,145,024 |
| 30 May 2023 | CNY | 7.72 | 7.79 | 7.58 | 7.78 | 7.78 | +0.08 (+1.04%) | 14,172,770 |
| 29 May 2023 | CNY | 7.6 | 7.77 | 7.58 | 7.7 | 7.7 | +0.14 (+1.85%) | 18,256,066 |
| 26 May 2023 | CNY | 7.53 | 7.58 | 7.45 | 7.56 | 7.56 | +0.03 (+0.40%) | 9,170,445 |
| 25 May 2023 | CNY | 7.58 | 7.69 | 7.42 | 7.53 | 7.53 | -0.1 (-1.31%) | 12,925,440 |
