| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 6.74 | 6.84 | 6.63 | 6.67 | 6.67 | -0.11 (-1.62%) | 47,129,717 |
| 6 Jul 2023 | CNY | 6.99 | 7.04 | 6.76 | 6.78 | 6.78 | -0.3 (-4.24%) | 74,520,473 |
| 5 Jul 2023 | CNY | 7.15 | 7.19 | 6.93 | 7.08 | 7.08 | -0.17 (-2.34%) | 85,951,483 |
| 4 Jul 2023 | CNY | 7.01 | 7.42 | 6.9 | 7.25 | 7.25 | +0.27 (+3.87%) | 127,420,385 |
| 3 Jul 2023 | CNY | 7.11 | 7.27 | 6.96 | 6.98 | 6.98 | -0.13 (-1.83%) | 91,676,478 |
| 30 Jun 2023 | CNY | 6.92 | 7.3 | 6.75 | 7.11 | 7.11 | +0.12 (+1.72%) | 134,890,475 |
| 29 Jun 2023 | CNY | 7.01 | 7.19 | 6.88 | 6.99 | 6.99 | -0.22 (-3.05%) | 130,174,350 |
| 28 Jun 2023 | CNY | 6.94 | 7.5 | 6.71 | 7.21 | 7.21 | +0.38 (+5.56%) | 203,176,999 |
| 27 Jun 2023 | CNY | 7.04 | 7.38 | 6.75 | 6.83 | 6.83 | -0.17 (-2.43%) | 207,474,568 |
| 26 Jun 2023 | CNY | 6.27 | 7 | 6.23 | 7 | 7 | +0.64 (+10.06%) | 130,841,039 |
| 21 Jun 2023 | CNY | 6.03 | 6.48 | 6 | 6.36 | 6.36 | +0.31 (+5.12%) | 122,533,419 |
| 20 Jun 2023 | CNY | 6.22 | 6.36 | 6.04 | 6.05 | 6.05 | -0.1 (-1.63%) | 56,214,451 |
| 19 Jun 2023 | CNY | 6.09 | 6.29 | 6.07 | 6.15 | 6.15 | +0.06 (+0.99%) | 50,297,247 |
| 16 Jun 2023 | CNY | 6.06 | 6.12 | 5.99 | 6.09 | 6.09 | +0.02 (+0.33%) | 33,831,863 |
| 15 Jun 2023 | CNY | 6.05 | 6.1 | 5.98 | 6.07 | 6.07 | +0.03 (+0.50%) | 30,961,665 |
| 14 Jun 2023 | CNY | 6.11 | 6.16 | 5.95 | 6.04 | 6.04 | -0.07 (-1.15%) | 41,291,619 |
| 13 Jun 2023 | CNY | 6.07 | 6.19 | 6.07 | 6.11 | 6.11 | -0.01 (-0.16%) | 42,485,241 |
| 12 Jun 2023 | CNY | 5.99 | 6.2 | 5.93 | 6.12 | 6.12 | +0.12 (+2%) | 53,941,985 |
| 9 Jun 2023 | CNY | 5.93 | 6.05 | 5.88 | 6 | 6 | +0.12 (+2.04%) | 41,668,200 |
| 8 Jun 2023 | CNY | 6.02 | 6.04 | 5.81 | 5.88 | 5.88 | -0.16 (-2.65%) | 56,326,001 |
| 7 Jun 2023 | CNY | 6.14 | 6.16 | 5.98 | 6.04 | 6.04 | -0.04 (-0.66%) | 48,167,381 |
| 6 Jun 2023 | CNY | 6.4 | 6.4 | 6.07 | 6.08 | 6.08 | -0.36 (-5.59%) | 89,079,162 |
| 5 Jun 2023 | CNY | 6.17 | 6.45 | 6.1 | 6.44 | 6.44 | +0.28 (+4.55%) | 104,914,082 |
| 2 Jun 2023 | CNY | 6.1 | 6.22 | 6.05 | 6.16 | 6.16 | +0.11 (+1.82%) | 67,495,138 |
| 1 Jun 2023 | CNY | 5.95 | 6.15 | 5.89 | 6.05 | 6.05 | +0.05 (+0.83%) | 62,389,357 |
| 31 May 2023 | CNY | 6.1 | 6.19 | 5.99 | 6 | 6 | -0.16 (-2.60%) | 79,521,364 |
| 30 May 2023 | CNY | 6.13 | 6.27 | 6.09 | 6.16 | 6.16 | 0.0 (0.0%) | 89,453,047 |
| 29 May 2023 | CNY | 6.14 | 6.36 | 6.05 | 6.16 | 6.16 | -0.06 (-0.96%) | 101,938,324 |
| 26 May 2023 | CNY | 6.38 | 6.64 | 6.15 | 6.22 | 6.22 | -0.04 (-0.64%) | 204,521,113 |
| 25 May 2023 | CNY | 5.69 | 6.26 | 5.67 | 6.26 | 6.26 | +0.57 (+10.02%) | 135,130,001 |
