| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 5.51 | 5.72 | 5.51 | 5.68 | 5.68 | +0.13 (+2.34%) | 14,817,575 |
| 28 Jun 2023 | CNY | 5.69 | 5.72 | 5.45 | 5.55 | 5.55 | -0.16 (-2.80%) | 17,054,091 |
| 27 Jun 2023 | CNY | 5.54 | 5.79 | 5.52 | 5.71 | 5.71 | +0.17 (+3.07%) | 14,969,189 |
| 26 Jun 2023 | CNY | 5.73 | 5.77 | 5.54 | 5.54 | 5.54 | -0.24 (-4.15%) | 15,190,220 |
| 21 Jun 2023 | CNY | 5.85 | 5.88 | 5.73 | 5.78 | 5.78 | -0.1 (-1.70%) | 15,522,300 |
| 20 Jun 2023 | CNY | 5.94 | 5.94 | 5.83 | 5.88 | 5.88 | -0.05 (-0.84%) | 11,749,440 |
| 19 Jun 2023 | CNY | 5.91 | 5.98 | 5.85 | 5.93 | 5.93 | +0.01 (+0.17%) | 19,194,750 |
| 16 Jun 2023 | CNY | 5.87 | 5.96 | 5.81 | 5.92 | 5.92 | +0.06 (+1.02%) | 10,575,091 |
| 15 Jun 2023 | CNY | 5.97 | 5.98 | 5.83 | 5.86 | 5.86 | -0.08 (-1.35%) | 12,755,435 |
| 14 Jun 2023 | CNY | 5.96 | 6.01 | 5.91 | 5.94 | 5.94 | -0.02 (-0.34%) | 10,723,174 |
| 13 Jun 2023 | CNY | 5.87 | 5.98 | 5.84 | 5.96 | 5.96 | +0.07 (+1.19%) | 13,212,928 |
| 12 Jun 2023 | CNY | 5.86 | 5.93 | 5.79 | 5.89 | 5.89 | 0.0 (0.0%) | 14,922,574 |
| 9 Jun 2023 | CNY | 5.78 | 5.89 | 5.7 | 5.89 | 5.89 | +0.14 (+2.43%) | 22,266,004 |
| 8 Jun 2023 | CNY | 5.83 | 5.85 | 5.7 | 5.75 | 5.75 | -0.05 (-0.86%) | 15,693,703 |
| 7 Jun 2023 | CNY | 5.76 | 5.87 | 5.73 | 5.8 | 5.8 | +0.02 (+0.35%) | 10,243,142 |
| 6 Jun 2023 | CNY | 5.87 | 5.94 | 5.76 | 5.78 | 5.78 | -0.13 (-2.20%) | 15,546,999 |
| 5 Jun 2023 | CNY | 5.85 | 5.98 | 5.8 | 5.91 | 5.91 | +0.12 (+2.07%) | 17,486,548 |
| 2 Jun 2023 | CNY | 5.75 | 5.85 | 5.72 | 5.79 | 5.79 | +0.04 (+0.70%) | 15,518,927 |
| 1 Jun 2023 | CNY | 5.78 | 5.8 | 5.63 | 5.75 | 5.75 | -0.05 (-0.86%) | 15,031,185 |
| 31 May 2023 | CNY | 5.75 | 5.8 | 5.72 | 5.8 | 5.8 | 0.0 (0.0%) | 8,070,704 |
| 30 May 2023 | CNY | 5.77 | 5.8 | 5.65 | 5.8 | 5.8 | +0.04 (+0.69%) | 14,698,198 |
| 29 May 2023 | CNY | 5.79 | 5.86 | 5.72 | 5.76 | 5.76 | +0.05 (+0.88%) | 12,966,698 |
| 26 May 2023 | CNY | 5.67 | 5.75 | 5.63 | 5.71 | 5.71 | +0.04 (+0.71%) | 8,415,180 |
| 25 May 2023 | CNY | 5.72 | 5.79 | 5.56 | 5.67 | 5.67 | -0.03 (-0.53%) | 13,415,540 |
| 24 May 2023 | CNY | 5.73 | 5.81 | 5.63 | 5.7 | 5.7 | -0.01 (-0.18%) | 14,267,990 |
| 23 May 2023 | CNY | 5.91 | 5.98 | 5.7 | 5.71 | 5.71 | -0.27 (-4.52%) | 25,530,917 |
| 22 May 2023 | CNY | 6.18 | 6.19 | 5.91 | 5.98 | 5.98 | -0.13 (-2.13%) | 35,950,745 |
| 19 May 2023 | CNY | 5.98 | 6.2 | 5.92 | 6.11 | 6.11 | +0.19 (+3.21%) | 47,205,637 |
| 18 May 2023 | CNY | 5.68 | 6 | 5.67 | 5.92 | 5.92 | +0.24 (+4.23%) | 28,656,072 |
| 17 May 2023 | CNY | 5.55 | 5.7 | 5.53 | 5.68 | 5.68 | +0.1 (+1.79%) | 11,346,436 |
