| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 5.78 | 5.88 | 5.71 | 5.73 | 5.73 | -0.05 (-0.87%) | 8,663,160 |
| 30 Jun 2023 | CNY | 5.64 | 5.83 | 5.63 | 5.78 | 5.78 | +0.14 (+2.48%) | 12,340,546 |
| 29 Jun 2023 | CNY | 5.6 | 5.68 | 5.58 | 5.64 | 5.64 | +0.02 (+0.36%) | 7,395,800 |
| 28 Jun 2023 | CNY | 5.57 | 5.63 | 5.49 | 5.62 | 5.62 | +0.05 (+0.90%) | 6,964,679 |
| 27 Jun 2023 | CNY | 5.48 | 5.58 | 5.45 | 5.57 | 5.57 | +0.09 (+1.64%) | 5,132,454 |
| 26 Jun 2023 | CNY | 5.46 | 5.56 | 5.45 | 5.48 | 5.48 | -0.04 (-0.72%) | 6,660,734 |
| 21 Jun 2023 | CNY | 5.55 | 5.64 | 5.51 | 5.52 | 5.52 | -0.03 (-0.54%) | 6,188,550 |
| 20 Jun 2023 | CNY | 5.57 | 5.58 | 5.47 | 5.55 | 5.55 | 0.0 (0.0%) | 6,084,500 |
| 19 Jun 2023 | CNY | 5.62 | 5.63 | 5.53 | 5.55 | 5.55 | -0.07 (-1.25%) | 8,193,950 |
| 16 Jun 2023 | CNY | 5.57 | 5.64 | 5.54 | 5.62 | 5.62 | +0.03 (+0.54%) | 6,549,400 |
| 15 Jun 2023 | CNY | 5.44 | 5.6 | 5.41 | 5.59 | 5.59 | +0.16 (+2.95%) | 9,815,500 |
| 14 Jun 2023 | CNY | 5.44 | 5.47 | 5.42 | 5.43 | 5.43 | -0.01 (-0.18%) | 3,902,100 |
| 13 Jun 2023 | CNY | 5.45 | 5.52 | 5.43 | 5.44 | 5.44 | -0.03 (-0.55%) | 5,585,150 |
| 12 Jun 2023 | CNY | 5.32 | 5.49 | 5.29 | 5.47 | 5.47 | +0.13 (+2.43%) | 8,725,300 |
| 9 Jun 2023 | CNY | 5.33 | 5.37 | 5.3 | 5.34 | 5.34 | +0.04 (+0.75%) | 3,607,800 |
| 8 Jun 2023 | CNY | 5.32 | 5.36 | 5.27 | 5.3 | 5.3 | -0.04 (-0.75%) | 4,221,800 |
| 7 Jun 2023 | CNY | 5.42 | 5.42 | 5.31 | 5.34 | 5.34 | -0.07 (-1.29%) | 6,427,900 |
| 6 Jun 2023 | CNY | 5.49 | 5.52 | 5.39 | 5.41 | 5.41 | -0.11 (-1.99%) | 6,011,700 |
| 5 Jun 2023 | CNY | 5.55 | 5.55 | 5.49 | 5.52 | 5.52 | +0.01 (+0.18%) | 5,012,442 |
| 2 Jun 2023 | CNY | 5.43 | 5.53 | 5.38 | 5.51 | 5.51 | +0.11 (+2.04%) | 6,896,482 |
| 1 Jun 2023 | CNY | 5.39 | 5.46 | 5.35 | 5.4 | 5.4 | +0.01 (+0.19%) | 5,396,785 |
| 31 May 2023 | CNY | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | -0.07 (-1.28%) | 5,808,782 |
| 30 May 2023 | CNY | 5.45 | 5.49 | 5.38 | 5.46 | 5.46 | +0.01 (+0.18%) | 5,967,642 |
| 29 May 2023 | CNY | 5.53 | 5.55 | 5.41 | 5.45 | 5.45 | -0.06 (-1.09%) | 6,142,650 |
| 26 May 2023 | CNY | 5.46 | 5.53 | 5.38 | 5.51 | 5.51 | -0.14 (-2.48%) | 7,884,358 |
| 25 May 2023 | CNY | 5.67 | 5.73 | 5.59 | 5.65 | 5.65 | -0.05 (-0.88%) | 9,415,710 |
| 24 May 2023 | CNY | 5.66 | 5.76 | 5.64 | 5.7 | 5.7 | +0.02 (+0.35%) | 6,042,309 |
| 23 May 2023 | CNY | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -0.06 (-1.05%) | 7,339,398 |
| 22 May 2023 | CNY | 5.72 | 5.77 | 5.67 | 5.74 | 5.74 | +0.08 (+1.41%) | 7,476,600 |
| 19 May 2023 | CNY | 5.61 | 5.7 | 5.58 | 5.66 | 5.66 | +0.03 (+0.53%) | 6,430,000 |
