| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 5.71 | 5.78 | 5.67 | 5.73 | 5.73 | -0.01 (-0.17%) | 10,466,505 |
| 6 Jul 2023 | CNY | 5.75 | 5.76 | 5.69 | 5.74 | 5.74 | 0.0 (0.0%) | 8,191,443 |
| 5 Jul 2023 | CNY | 5.74 | 5.8 | 5.69 | 5.74 | 5.74 | 0.0 (0.0%) | 9,906,743 |
| 4 Jul 2023 | CNY | 5.75 | 5.82 | 5.69 | 5.74 | 5.74 | -0.01 (-0.17%) | 13,323,961 |
| 3 Jul 2023 | CNY | 5.8 | 5.87 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 12,027,409 |
| 30 Jun 2023 | CNY | 5.8 | 5.85 | 5.78 | 5.8 | 5.8 | -0.02 (-0.34%) | 12,880,758 |
| 29 Jun 2023 | CNY | 5.65 | 5.87 | 5.63 | 5.82 | 5.82 | +0.17 (+3.01%) | 21,685,433 |
| 28 Jun 2023 | CNY | 5.65 | 5.69 | 5.51 | 5.65 | 5.65 | +0.03 (+0.53%) | 10,723,056 |
| 27 Jun 2023 | CNY | 5.51 | 5.65 | 5.47 | 5.62 | 5.62 | +0.17 (+3.12%) | 10,673,940 |
| 26 Jun 2023 | CNY | 5.5 | 5.57 | 5.42 | 5.45 | 5.45 | -0.06 (-1.09%) | 11,223,100 |
| 21 Jun 2023 | CNY | 5.51 | 5.64 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 11,460,339 |
| 20 Jun 2023 | CNY | 5.6 | 5.66 | 5.54 | 5.57 | 5.57 | -0.06 (-1.07%) | 10,580,142 |
| 19 Jun 2023 | CNY | 5.5 | 5.75 | 5.49 | 5.63 | 5.63 | +0.08 (+1.44%) | 17,420,700 |
| 16 Jun 2023 | CNY | 5.34 | 5.65 | 5.33 | 5.55 | 5.55 | +0.23 (+4.32%) | 19,721,646 |
| 15 Jun 2023 | CNY | 5.22 | 5.37 | 5.2 | 5.32 | 5.32 | +0.08 (+1.53%) | 12,344,032 |
| 14 Jun 2023 | CNY | 5.21 | 5.25 | 5.15 | 5.24 | 5.24 | +0.05 (+0.96%) | 7,216,657 |
| 13 Jun 2023 | CNY | 5.21 | 5.26 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 6,875,680 |
| 12 Jun 2023 | CNY | 5.2 | 5.25 | 5.17 | 5.23 | 5.23 | +0.01 (+0.19%) | 5,360,624 |
| 9 Jun 2023 | CNY | 5.17 | 5.26 | 5.11 | 5.22 | 5.22 | +0.06 (+1.16%) | 7,915,306 |
| 8 Jun 2023 | CNY | 5.2 | 5.21 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 6,279,367 |
| 7 Jun 2023 | CNY | 5.27 | 5.31 | 5.18 | 5.2 | 5.2 | -0.06 (-1.14%) | 7,580,733 |
| 6 Jun 2023 | CNY | 5.44 | 5.44 | 5.25 | 5.26 | 5.26 | -0.18 (-3.31%) | 13,086,969 |
| 5 Jun 2023 | CNY | 5.51 | 5.54 | 5.42 | 5.44 | 5.44 | -0.09 (-1.63%) | 9,532,826 |
| 2 Jun 2023 | CNY | 5.47 | 5.69 | 5.43 | 5.53 | 5.53 | +0.08 (+1.47%) | 15,676,560 |
| 1 Jun 2023 | CNY | 5.42 | 5.52 | 5.36 | 5.45 | 5.45 | +0.05 (+0.93%) | 7,828,680 |
| 31 May 2023 | CNY | 5.49 | 5.52 | 5.39 | 5.4 | 5.4 | -0.09 (-1.64%) | 6,272,826 |
| 30 May 2023 | CNY | 5.48 | 5.53 | 5.4 | 5.49 | 5.49 | 0.0 (0.0%) | 8,249,020 |
| 29 May 2023 | CNY | 5.59 | 5.61 | 5.48 | 5.49 | 5.49 | -0.12 (-2.14%) | 8,371,019 |
| 26 May 2023 | CNY | 5.61 | 5.64 | 5.49 | 5.61 | 5.61 | -0.02 (-0.36%) | 5,877,500 |
| 25 May 2023 | CNY | 5.6 | 5.66 | 5.53 | 5.63 | 5.63 | 0.0 (0.0%) | 7,990,560 |
