| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 6.56 | 6.74 | 6.55 | 6.72 | 6.72 | +0.14 (+2.13%) | 40,994,485 |
| 10 Jul 2023 | CNY | 6.61 | 6.65 | 6.55 | 6.58 | 6.58 | -0.03 (-0.45%) | 33,476,796 |
| 7 Jul 2023 | CNY | 6.69 | 6.72 | 6.49 | 6.61 | 6.61 | -0.17 (-2.51%) | 44,191,400 |
| 6 Jul 2023 | CNY | 6.81 | 6.85 | 6.74 | 6.78 | 6.78 | -0.02 (-0.29%) | 41,298,358 |
| 5 Jul 2023 | CNY | 6.93 | 6.94 | 6.78 | 6.8 | 6.8 | -0.12 (-1.73%) | 44,042,265 |
| 4 Jul 2023 | CNY | 6.87 | 7.01 | 6.86 | 6.92 | 6.92 | +0.08 (+1.17%) | 69,236,860 |
| 3 Jul 2023 | CNY | 6.93 | 7.08 | 6.78 | 6.84 | 6.84 | -0.07 (-1.01%) | 73,742,026 |
| 30 Jun 2023 | CNY | 6.95 | 7.15 | 6.85 | 6.91 | 6.91 | +0.03 (+0.44%) | 78,125,567 |
| 29 Jun 2023 | CNY | 6.62 | 7.05 | 6.59 | 6.88 | 6.88 | +0.24 (+3.61%) | 120,779,878 |
| 28 Jun 2023 | CNY | 6.71 | 6.73 | 6.44 | 6.64 | 6.64 | -0.04 (-0.60%) | 44,015,121 |
| 27 Jun 2023 | CNY | 6.55 | 6.74 | 6.51 | 6.68 | 6.68 | +0.15 (+2.30%) | 45,246,371 |
| 26 Jun 2023 | CNY | 6.61 | 6.69 | 6.51 | 6.53 | 6.53 | -0.13 (-1.95%) | 52,287,806 |
| 21 Jun 2023 | CNY | 6.76 | 6.83 | 6.65 | 6.66 | 6.66 | -0.1 (-1.48%) | 50,949,193 |
| 20 Jun 2023 | CNY | 6.77 | 6.85 | 6.73 | 6.76 | 6.76 | -0.03 (-0.44%) | 46,941,454 |
| 19 Jun 2023 | CNY | 6.69 | 6.82 | 6.64 | 6.79 | 6.79 | +0.07 (+1.04%) | 54,264,746 |
| 16 Jun 2023 | CNY | 6.59 | 6.77 | 6.48 | 6.72 | 6.72 | +0.12 (+1.82%) | 69,760,553 |
| 15 Jun 2023 | CNY | 6.65 | 6.7 | 6.55 | 6.6 | 6.6 | -0.03 (-0.45%) | 46,590,014 |
| 14 Jun 2023 | CNY | 6.62 | 6.67 | 6.53 | 6.63 | 6.63 | +0.06 (+0.91%) | 73,472,027 |
| 13 Jun 2023 | CNY | 6.49 | 6.61 | 6.46 | 6.57 | 6.57 | +0.07 (+1.08%) | 71,756,326 |
| 12 Jun 2023 | CNY | 6.36 | 6.57 | 6.3 | 6.5 | 6.5 | +0.13 (+2.04%) | 84,445,378 |
| 9 Jun 2023 | CNY | 6.21 | 6.38 | 6.15 | 6.37 | 6.37 | +0.14 (+2.25%) | 97,072,533 |
| 8 Jun 2023 | CNY | 6.26 | 6.27 | 6.13 | 6.23 | 6.23 | -0.02 (-0.32%) | 48,074,390 |
| 7 Jun 2023 | CNY | 6.2 | 6.29 | 6.17 | 6.25 | 6.25 | +0.1 (+1.63%) | 47,527,687 |
| 6 Jun 2023 | CNY | 6.37 | 6.4 | 6.12 | 6.15 | 6.15 | -0.26 (-4.06%) | 78,439,540 |
| 5 Jun 2023 | CNY | 6.46 | 6.49 | 6.35 | 6.41 | 6.41 | -0.03 (-0.47%) | 56,867,442 |
| 2 Jun 2023 | CNY | 6.47 | 6.53 | 6.37 | 6.44 | 6.44 | +0.02 (+0.31%) | 86,182,049 |
| 1 Jun 2023 | CNY | 6.31 | 6.52 | 6.24 | 6.42 | 6.42 | +0.12 (+1.90%) | 108,451,399 |
| 31 May 2023 | CNY | 6.22 | 6.36 | 6.19 | 6.3 | 6.3 | +0.06 (+0.96%) | 90,958,467 |
| 30 May 2023 | CNY | 6.15 | 6.25 | 6.07 | 6.24 | 6.24 | +0.03 (+0.48%) | 73,404,435 |
| 29 May 2023 | CNY | 5.96 | 6.34 | 5.95 | 6.21 | 6.21 | +0.27 (+4.55%) | 136,996,047 |
