| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 8.2 | 8.32 | 8.17 | 8.21 | 8.21 | +0.01 (+0.12%) | 9,509,128 |
| 6 Jul 2023 | CNY | 8.15 | 8.25 | 8.14 | 8.2 | 8.2 | +0.03 (+0.37%) | 10,301,697 |
| 5 Jul 2023 | CNY | 8.18 | 8.25 | 8.11 | 8.17 | 8.17 | -0.04 (-0.49%) | 9,999,500 |
| 4 Jul 2023 | CNY | 8.1 | 8.4 | 8.1 | 8.21 | 8.21 | +0.05 (+0.61%) | 17,474,025 |
| 3 Jul 2023 | CNY | 8.14 | 8.28 | 8.02 | 8.16 | 8.16 | +0.02 (+0.25%) | 19,154,167 |
| 30 Jun 2023 | CNY | 8.49 | 8.49 | 8.11 | 8.14 | 8.14 | -0.19 (-2.28%) | 37,845,607 |
| 29 Jun 2023 | CNY | 7.59 | 8.33 | 7.55 | 8.33 | 8.33 | +0.76 (+10.04%) | 14,698,767 |
| 28 Jun 2023 | CNY | 7.61 | 7.61 | 7.47 | 7.57 | 7.57 | -0.01 (-0.13%) | 3,873,400 |
| 27 Jun 2023 | CNY | 7.3 | 7.6 | 7.3 | 7.58 | 7.58 | +0.28 (+3.84%) | 7,230,200 |
| 26 Jun 2023 | CNY | 7.53 | 7.55 | 7.29 | 7.3 | 7.3 | -0.26 (-3.44%) | 6,926,900 |
| 21 Jun 2023 | CNY | 7.62 | 7.69 | 7.53 | 7.56 | 7.56 | -0.06 (-0.79%) | 4,486,917 |
| 20 Jun 2023 | CNY | 7.63 | 7.74 | 7.56 | 7.62 | 7.62 | -0.01 (-0.13%) | 4,054,834 |
| 19 Jun 2023 | CNY | 7.78 | 7.78 | 7.62 | 7.63 | 7.63 | -0.15 (-1.93%) | 6,227,300 |
| 16 Jun 2023 | CNY | 7.8 | 7.88 | 7.76 | 7.78 | 7.78 | -0.02 (-0.26%) | 4,853,629 |
| 15 Jun 2023 | CNY | 7.76 | 7.8 | 7.7 | 7.8 | 7.8 | +0.04 (+0.52%) | 4,613,600 |
| 14 Jun 2023 | CNY | 7.78 | 7.8 | 7.69 | 7.76 | 7.76 | 0.0 (0.0%) | 3,703,245 |
| 13 Jun 2023 | CNY | 7.73 | 7.88 | 7.66 | 7.76 | 7.76 | 0.0 (0.0%) | 6,069,894 |
| 12 Jun 2023 | CNY | 7.52 | 7.76 | 7.4 | 7.76 | 7.76 | +0.2 (+2.65%) | 10,760,844 |
| 9 Jun 2023 | CNY | 7.67 | 7.68 | 7.51 | 7.56 | 7.56 | -0.12 (-1.56%) | 9,600,407 |
| 8 Jun 2023 | CNY | 7.68 | 7.7 | 7.59 | 7.68 | 7.68 | -0.01 (-0.13%) | 4,773,389 |
| 7 Jun 2023 | CNY | 7.74 | 7.78 | 7.62 | 7.69 | 7.69 | -0.06 (-0.77%) | 3,873,908 |
| 6 Jun 2023 | CNY | 7.86 | 7.86 | 7.69 | 7.75 | 7.75 | -0.11 (-1.40%) | 4,463,308 |
| 5 Jun 2023 | CNY | 7.85 | 7.86 | 7.78 | 7.86 | 7.86 | +0.03 (+0.38%) | 4,138,800 |
| 2 Jun 2023 | CNY | 7.74 | 7.83 | 7.71 | 7.83 | 7.83 | +0.08 (+1.03%) | 5,306,300 |
| 1 Jun 2023 | CNY | 7.65 | 7.86 | 7.64 | 7.75 | 7.75 | +0.07 (+0.91%) | 7,200,952 |
| 31 May 2023 | CNY | 7.68 | 7.74 | 7.6 | 7.68 | 7.68 | 0.0 (0.0%) | 3,864,085 |
| 30 May 2023 | CNY | 7.63 | 7.7 | 7.6 | 7.68 | 7.68 | 0.0 (0.0%) | 3,913,005 |
| 29 May 2023 | CNY | 7.78 | 7.78 | 7.58 | 7.68 | 7.68 | -0.27 (-3.40%) | 5,789,388 |
| 26 May 2023 | CNY | 8.03 | 8.03 | 7.91 | 7.95 | 7.95 | -0.11 (-1.36%) | 5,099,256 |
| 25 May 2023 | CNY | 7.99 | 8.07 | 7.9 | 8.06 | 8.06 | +0.04 (+0.50%) | 5,187,255 |
