| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 6.05 | 6.2 | 6.02 | 6.13 | 6.13 | +0.05 (+0.82%) | 27,577,049 |
| 28 Jun 2023 | CNY | 5.98 | 6.12 | 5.78 | 6.08 | 6.08 | +0.09 (+1.50%) | 31,426,778 |
| 27 Jun 2023 | CNY | 5.89 | 6.06 | 5.88 | 5.99 | 5.99 | +0.06 (+1.01%) | 23,328,657 |
| 26 Jun 2023 | CNY | 5.98 | 6.15 | 5.89 | 5.93 | 5.93 | -0.13 (-2.15%) | 18,534,051 |
| 21 Jun 2023 | CNY | 6.15 | 6.16 | 6 | 6.06 | 6.06 | -0.1 (-1.62%) | 26,409,156 |
| 20 Jun 2023 | CNY | 6.12 | 6.26 | 6.07 | 6.16 | 6.16 | +0.06 (+0.98%) | 37,919,227 |
| 19 Jun 2023 | CNY | 6.27 | 6.27 | 6.06 | 6.1 | 6.1 | -0.17 (-2.71%) | 57,471,123 |
| 16 Jun 2023 | CNY | 5.68 | 6.27 | 5.63 | 6.27 | 6.27 | +0.57 (+10%) | 63,714,139 |
| 15 Jun 2023 | CNY | 5.47 | 5.76 | 5.44 | 5.7 | 5.7 | +0.23 (+4.20%) | 23,804,175 |
| 14 Jun 2023 | CNY | 5.52 | 5.53 | 5.43 | 5.47 | 5.47 | -0.05 (-0.91%) | 12,336,800 |
| 13 Jun 2023 | CNY | 5.45 | 5.64 | 5.41 | 5.52 | 5.52 | +0.04 (+0.73%) | 17,601,996 |
| 12 Jun 2023 | CNY | 5.25 | 5.51 | 5.2 | 5.48 | 5.48 | +0.21 (+3.98%) | 18,749,044 |
| 9 Jun 2023 | CNY | 5.32 | 5.35 | 5.2 | 5.27 | 5.27 | -0.04 (-0.75%) | 12,420,579 |
| 8 Jun 2023 | CNY | 5.42 | 5.44 | 5.31 | 5.31 | 5.31 | -0.09 (-1.67%) | 9,723,200 |
| 7 Jun 2023 | CNY | 5.48 | 5.49 | 5.38 | 5.4 | 5.4 | -0.07 (-1.28%) | 8,452,850 |
| 6 Jun 2023 | CNY | 5.7 | 5.7 | 5.46 | 5.47 | 5.47 | -0.2 (-3.53%) | 12,318,322 |
| 5 Jun 2023 | CNY | 5.77 | 5.77 | 5.65 | 5.67 | 5.67 | -0.09 (-1.56%) | 11,189,600 |
| 2 Jun 2023 | CNY | 5.84 | 5.87 | 5.75 | 5.76 | 5.76 | -0.08 (-1.37%) | 12,132,677 |
| 1 Jun 2023 | CNY | 5.72 | 5.88 | 5.7 | 5.84 | 5.84 | +0.1 (+1.74%) | 17,129,133 |
| 31 May 2023 | CNY | 5.77 | 5.78 | 5.7 | 5.74 | 5.74 | -0.07 (-1.20%) | 10,920,796 |
| 30 May 2023 | CNY | 5.79 | 5.83 | 5.69 | 5.81 | 5.81 | -0.03 (-0.51%) | 17,882,027 |
| 29 May 2023 | CNY | 5.96 | 6.06 | 5.81 | 5.84 | 5.84 | -0.07 (-1.18%) | 23,832,722 |
| 26 May 2023 | CNY | 5.92 | 6.01 | 5.78 | 5.91 | 5.91 | -0.05 (-0.84%) | 22,426,111 |
| 25 May 2023 | CNY | 5.86 | 6.04 | 5.82 | 5.96 | 5.96 | +0.07 (+1.19%) | 30,187,183 |
| 24 May 2023 | CNY | 5.78 | 6.07 | 5.73 | 5.89 | 5.89 | +0.11 (+1.90%) | 33,440,011 |
| 23 May 2023 | CNY | 5.82 | 5.92 | 5.71 | 5.78 | 5.78 | -0.06 (-1.03%) | 23,412,543 |
| 22 May 2023 | CNY | 5.86 | 5.91 | 5.71 | 5.84 | 5.84 | +0.04 (+0.69%) | 23,969,505 |
| 19 May 2023 | CNY | 5.68 | 5.9 | 5.58 | 5.8 | 5.8 | +0.08 (+1.40%) | 29,575,204 |
| 18 May 2023 | CNY | 5.6 | 5.8 | 5.57 | 5.72 | 5.72 | +0.12 (+2.14%) | 31,712,607 |
| 17 May 2023 | CNY | 5.31 | 5.61 | 5.28 | 5.6 | 5.6 | +0.31 (+5.86%) | 29,807,797 |
