| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 7.23 | 7.38 | 6.88 | 6.94 | 6.94 | -0.14 (-1.98%) | 50,162,927 |
| 21 Jun 2023 | CNY | 7.18 | 7.62 | 7.06 | 7.08 | 7.08 | +0.15 (+2.16%) | 66,637,112 |
| 20 Jun 2023 | CNY | 6.72 | 7.05 | 6.69 | 6.93 | 6.93 | +0.24 (+3.59%) | 27,852,248 |
| 19 Jun 2023 | CNY | 6.67 | 6.85 | 6.66 | 6.69 | 6.69 | -0.06 (-0.89%) | 14,047,625 |
| 16 Jun 2023 | CNY | 6.89 | 7.02 | 6.69 | 6.75 | 6.75 | -0.09 (-1.32%) | 22,299,104 |
| 15 Jun 2023 | CNY | 6.55 | 6.86 | 6.49 | 6.84 | 6.84 | +0.24 (+3.64%) | 24,754,440 |
| 14 Jun 2023 | CNY | 6.54 | 6.65 | 6.45 | 6.6 | 6.6 | +0.07 (+1.07%) | 13,145,084 |
| 13 Jun 2023 | CNY | 6.6 | 6.75 | 6.5 | 6.53 | 6.53 | +0.02 (+0.31%) | 17,182,867 |
| 12 Jun 2023 | CNY | 6.35 | 6.53 | 6.29 | 6.51 | 6.51 | +0.15 (+2.36%) | 15,834,900 |
| 9 Jun 2023 | CNY | 6.16 | 6.38 | 6.15 | 6.36 | 6.36 | +0.25 (+4.09%) | 14,521,208 |
| 8 Jun 2023 | CNY | 6.21 | 6.32 | 6.09 | 6.11 | 6.11 | -0.13 (-2.08%) | 9,610,281 |
| 7 Jun 2023 | CNY | 6.22 | 6.26 | 6.15 | 6.24 | 6.24 | -0.01 (-0.16%) | 8,034,574 |
| 6 Jun 2023 | CNY | 6.38 | 6.44 | 6.21 | 6.25 | 6.25 | -0.2 (-3.10%) | 13,159,643 |
| 5 Jun 2023 | CNY | 6.39 | 6.5 | 6.31 | 6.45 | 6.45 | +0.09 (+1.42%) | 13,341,799 |
| 2 Jun 2023 | CNY | 6.3 | 6.38 | 6.24 | 6.36 | 6.36 | +0.05 (+0.79%) | 13,305,173 |
| 1 Jun 2023 | CNY | 6.28 | 6.45 | 6.2 | 6.31 | 6.31 | 0.0 (0.0%) | 18,164,328 |
| 31 May 2023 | CNY | 6.45 | 6.54 | 6.23 | 6.31 | 6.31 | -0.2 (-3.07%) | 25,430,663 |
| 30 May 2023 | CNY | 6.35 | 6.91 | 6.34 | 6.51 | 6.51 | +0.05 (+0.77%) | 28,877,333 |
| 29 May 2023 | CNY | 6.59 | 6.71 | 6.44 | 6.46 | 6.46 | -0.32 (-4.72%) | 36,684,921 |
| 26 May 2023 | CNY | 6.2 | 6.78 | 6.01 | 6.78 | 6.78 | +0.62 (+10.06%) | 28,302,669 |
| 25 May 2023 | CNY | 6.02 | 6.21 | 5.9 | 6.16 | 6.16 | -0.05 (-0.81%) | 22,243,680 |
| 24 May 2023 | CNY | 6.35 | 6.68 | 6.17 | 6.21 | 6.21 | +0.04 (+0.65%) | 37,002,077 |
| 23 May 2023 | CNY | 6.05 | 6.45 | 5.96 | 6.17 | 6.17 | +0.15 (+2.49%) | 24,590,560 |
| 22 May 2023 | CNY | 5.88 | 6.05 | 5.86 | 6.02 | 6.02 | +0.12 (+2.03%) | 7,852,042 |
| 19 May 2023 | CNY | 5.94 | 5.97 | 5.76 | 5.9 | 5.9 | -0.04 (-0.67%) | 9,642,604 |
| 18 May 2023 | CNY | 5.83 | 6.18 | 5.81 | 5.94 | 5.94 | +0.11 (+1.89%) | 15,464,163 |
| 17 May 2023 | CNY | 5.74 | 5.83 | 5.68 | 5.83 | 5.83 | +0.08 (+1.39%) | 3,455,331 |
| 16 May 2023 | CNY | 5.83 | 5.88 | 5.72 | 5.75 | 5.75 | -0.03 (-0.52%) | 3,326,100 |
| 15 May 2023 | CNY | 5.72 | 5.78 | 5.68 | 5.78 | 5.78 | +0.03 (+0.52%) | 3,050,100 |
| 12 May 2023 | CNY | 5.82 | 5.88 | 5.72 | 5.75 | 5.75 | -0.09 (-1.54%) | 4,202,900 |
