| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 5.75 | 5.75 | 5.66 | 5.73 | 5.73 | +0.02 (+0.35%) | 1,787,200 |
| 6 Jul 2023 | CNY | 5.76 | 5.77 | 5.67 | 5.71 | 5.71 | -0.04 (-0.70%) | 2,033,460 |
| 5 Jul 2023 | CNY | 5.76 | 5.81 | 5.74 | 5.75 | 5.75 | -0.04 (-0.69%) | 1,482,255 |
| 4 Jul 2023 | CNY | 5.8 | 5.81 | 5.75 | 5.79 | 5.79 | 0.0 (0.0%) | 1,557,250 |
| 3 Jul 2023 | CNY | 5.73 | 5.8 | 5.69 | 5.79 | 5.79 | +0.06 (+1.05%) | 2,391,385 |
| 30 Jun 2023 | CNY | 5.72 | 5.78 | 5.69 | 5.73 | 5.73 | +0.04 (+0.70%) | 1,931,750 |
| 29 Jun 2023 | CNY | 5.69 | 5.76 | 5.67 | 5.69 | 5.69 | 0.0 (0.0%) | 1,973,034 |
| 28 Jun 2023 | CNY | 5.7 | 5.71 | 5.59 | 5.69 | 5.69 | -0.01 (-0.18%) | 3,020,160 |
| 27 Jun 2023 | CNY | 5.55 | 5.71 | 5.55 | 5.7 | 5.7 | +0.15 (+2.70%) | 2,828,730 |
| 26 Jun 2023 | CNY | 5.67 | 5.68 | 5.54 | 5.55 | 5.55 | -0.13 (-2.29%) | 2,635,201 |
| 21 Jun 2023 | CNY | 5.84 | 5.84 | 5.68 | 5.68 | 5.68 | -0.11 (-1.90%) | 2,782,200 |
| 20 Jun 2023 | CNY | 5.87 | 5.89 | 5.76 | 5.79 | 5.79 | -0.08 (-1.36%) | 2,778,316 |
| 19 Jun 2023 | CNY | 6 | 6 | 5.87 | 5.87 | 5.87 | -0.13 (-2.17%) | 2,849,060 |
| 16 Jun 2023 | CNY | 5.97 | 6.05 | 5.97 | 6 | 6 | +0.01 (+0.17%) | 1,702,990 |
| 15 Jun 2023 | CNY | 6.06 | 6.06 | 5.98 | 5.99 | 5.99 | -0.06 (-0.99%) | 2,364,934 |
| 14 Jun 2023 | CNY | 6.04 | 6.08 | 6.01 | 6.05 | 6.05 | +0.02 (+0.33%) | 2,305,530 |
| 13 Jun 2023 | CNY | 5.97 | 6.03 | 5.97 | 6.03 | 6.03 | +0.04 (+0.67%) | 2,324,600 |
| 12 Jun 2023 | CNY | 5.92 | 6 | 5.84 | 5.99 | 5.99 | +0.08 (+1.35%) | 2,704,861 |
| 9 Jun 2023 | CNY | 5.99 | 5.99 | 5.89 | 5.91 | 5.91 | -0.07 (-1.17%) | 1,984,680 |
| 8 Jun 2023 | CNY | 5.99 | 6.07 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 2,186,160 |
| 7 Jun 2023 | CNY | 5.93 | 6.04 | 5.93 | 6.01 | 6.01 | +0.05 (+0.84%) | 2,032,820 |
| 6 Jun 2023 | CNY | 6.07 | 6.07 | 5.95 | 5.96 | 5.96 | -0.12 (-1.97%) | 3,014,700 |
| 5 Jun 2023 | CNY | 5.97 | 6.1 | 5.93 | 6.08 | 6.08 | +0.14 (+2.36%) | 4,570,689 |
| 2 Jun 2023 | CNY | 5.98 | 6.04 | 5.92 | 5.94 | 5.94 | -0.03 (-0.50%) | 3,108,200 |
| 1 Jun 2023 | CNY | 5.8 | 6.04 | 5.76 | 5.97 | 5.97 | +0.16 (+2.75%) | 5,854,101 |
| 31 May 2023 | CNY | 5.77 | 5.82 | 5.76 | 5.81 | 5.81 | +0.01 (+0.17%) | 1,946,560 |
| 30 May 2023 | CNY | 5.77 | 5.8 | 5.65 | 5.8 | 5.8 | +0.03 (+0.52%) | 2,070,990 |
| 29 May 2023 | CNY | 5.76 | 5.86 | 5.74 | 5.77 | 5.77 | -0.02 (-0.35%) | 2,153,770 |
| 26 May 2023 | CNY | 5.8 | 5.81 | 5.69 | 5.79 | 5.79 | 0.0 (0.0%) | 1,703,890 |
| 25 May 2023 | CNY | 5.82 | 5.87 | 5.71 | 5.79 | 5.79 | -0.03 (-0.52%) | 2,489,462 |
