| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 7.95 | 8.02 | 7.92 | 7.98 | 7.98 | 0.0 (0.0%) | 4,628,932 |
| 3 Jul 2023 | CNY | 7.88 | 8.01 | 7.87 | 7.98 | 7.98 | +0.1 (+1.27%) | 9,226,928 |
| 30 Jun 2023 | CNY | 7.8 | 7.91 | 7.8 | 7.88 | 7.88 | +0.09 (+1.16%) | 7,653,177 |
| 29 Jun 2023 | CNY | 7.77 | 7.9 | 7.77 | 7.79 | 7.79 | -0.09 (-1.14%) | 5,423,816 |
| 28 Jun 2023 | CNY | 7.84 | 7.9 | 7.77 | 7.88 | 7.88 | +0.01 (+0.13%) | 4,148,433 |
| 27 Jun 2023 | CNY | 7.83 | 7.89 | 7.75 | 7.87 | 7.87 | +0.07 (+0.90%) | 4,687,832 |
| 26 Jun 2023 | CNY | 7.85 | 7.93 | 7.71 | 7.8 | 7.8 | -0.06 (-0.76%) | 7,294,463 |
| 21 Jun 2023 | CNY | 8.03 | 8.06 | 7.86 | 7.86 | 7.86 | -0.16 (-2.00%) | 8,241,423 |
| 20 Jun 2023 | CNY | 8.08 | 8.13 | 7.92 | 8.02 | 8.02 | -0.08 (-0.99%) | 11,307,930 |
| 19 Jun 2023 | CNY | 8.25 | 8.33 | 8.08 | 8.1 | 8.1 | -0.17 (-2.06%) | 11,447,097 |
| 16 Jun 2023 | CNY | 8.26 | 8.34 | 8.19 | 8.27 | 8.27 | +0.02 (+0.24%) | 10,145,801 |
| 15 Jun 2023 | CNY | 8.29 | 8.33 | 8.17 | 8.25 | 8.25 | -0.05 (-0.60%) | 8,024,051 |
| 14 Jun 2023 | CNY | 8.4 | 8.46 | 8.26 | 8.3 | 8.3 | -0.11 (-1.31%) | 13,932,681 |
| 13 Jun 2023 | CNY | 8.42 | 8.55 | 8.37 | 8.41 | 8.41 | -0.06 (-0.71%) | 6,657,109 |
| 12 Jun 2023 | CNY | 8.51 | 8.56 | 8.4 | 8.47 | 8.47 | -0.04 (-0.47%) | 4,531,684 |
| 9 Jun 2023 | CNY | 8.5 | 8.6 | 8.38 | 8.51 | 8.51 | +0.01 (+0.12%) | 7,354,343 |
| 8 Jun 2023 | CNY | 8.36 | 8.56 | 8.31 | 8.5 | 8.5 | +0.16 (+1.92%) | 6,979,370 |
| 7 Jun 2023 | CNY | 8.41 | 8.41 | 8.31 | 8.34 | 8.34 | -0.02 (-0.24%) | 4,530,438 |
| 6 Jun 2023 | CNY | 8.51 | 8.54 | 8.35 | 8.36 | 8.36 | -0.11 (-1.30%) | 6,056,795 |
| 5 Jun 2023 | CNY | 8.72 | 8.76 | 8.43 | 8.47 | 8.47 | -0.27 (-3.09%) | 9,070,979 |
| 2 Jun 2023 | CNY | 8.41 | 8.86 | 8.41 | 8.74 | 8.74 | +0.3 (+3.55%) | 10,539,161 |
| 1 Jun 2023 | CNY | 8.21 | 8.46 | 8.2 | 8.44 | 8.44 | +0.23 (+2.80%) | 7,533,382 |
| 31 May 2023 | CNY | 8.28 | 8.35 | 8.2 | 8.21 | 8.21 | -0.07 (-0.85%) | 4,859,637 |
| 30 May 2023 | CNY | 8.38 | 8.38 | 8.26 | 8.28 | 8.28 | -0.07 (-0.84%) | 4,623,227 |
| 29 May 2023 | CNY | 8.41 | 8.49 | 8.31 | 8.35 | 8.35 | -0.03 (-0.36%) | 4,395,116 |
| 26 May 2023 | CNY | 8.39 | 8.43 | 8.32 | 8.38 | 8.38 | +0.02 (+0.24%) | 3,132,612 |
| 25 May 2023 | CNY | 8.45 | 8.52 | 8.28 | 8.36 | 8.36 | -0.15 (-1.76%) | 6,954,888 |
| 24 May 2023 | CNY | 8.59 | 8.6 | 8.49 | 8.51 | 8.51 | -0.09 (-1.05%) | 4,453,880 |
| 23 May 2023 | CNY | 8.72 | 8.77 | 8.6 | 8.6 | 8.6 | -0.12 (-1.38%) | 2,983,935 |
| 22 May 2023 | CNY | 8.57 | 8.74 | 8.55 | 8.72 | 8.72 | +0.11 (+1.28%) | 4,727,359 |
