| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 6.82 | 6.89 | 6.7 | 6.73 | 6.73 | -0.14 (-2.04%) | 3,037,700 |
| 21 Jun 2023 | CNY | 6.91 | 7.02 | 6.86 | 6.87 | 6.87 | -0.06 (-0.87%) | 2,157,812 |
| 20 Jun 2023 | CNY | 7 | 7.03 | 6.9 | 6.93 | 6.93 | -0.1 (-1.42%) | 3,175,234 |
| 19 Jun 2023 | CNY | 7.28 | 7.31 | 7.01 | 7.03 | 7.03 | -0.27 (-3.70%) | 4,083,516 |
| 16 Jun 2023 | CNY | 7.19 | 7.45 | 7.16 | 7.3 | 7.3 | +0.11 (+1.53%) | 5,033,678 |
| 15 Jun 2023 | CNY | 7.1 | 7.19 | 7.06 | 7.19 | 7.19 | +0.07 (+0.98%) | 2,015,437 |
| 14 Jun 2023 | CNY | 7.15 | 7.16 | 7.01 | 7.12 | 7.12 | -0.01 (-0.14%) | 2,050,613 |
| 13 Jun 2023 | CNY | 7.14 | 7.22 | 7.11 | 7.13 | 7.13 | -0.02 (-0.28%) | 1,472,000 |
| 12 Jun 2023 | CNY | 7.05 | 7.18 | 6.97 | 7.15 | 7.15 | +0.06 (+0.85%) | 2,157,612 |
| 9 Jun 2023 | CNY | 7.09 | 7.12 | 7.03 | 7.09 | 7.09 | 0.0 (0.0%) | 1,926,887 |
| 8 Jun 2023 | CNY | 7.05 | 7.14 | 7.04 | 7.09 | 7.09 | -0.01 (-0.14%) | 1,399,609 |
| 7 Jun 2023 | CNY | 7.13 | 7.23 | 7.05 | 7.1 | 7.1 | -0.05 (-0.70%) | 1,878,397 |
| 6 Jun 2023 | CNY | 7.3 | 7.31 | 7.13 | 7.15 | 7.15 | -0.19 (-2.59%) | 2,419,467 |
| 5 Jun 2023 | CNY | 7.18 | 7.35 | 7.13 | 7.34 | 7.34 | +0.15 (+2.09%) | 2,687,400 |
| 2 Jun 2023 | CNY | 7.04 | 7.2 | 7.04 | 7.19 | 7.19 | +0.17 (+2.42%) | 2,447,700 |
| 1 Jun 2023 | CNY | 6.99 | 7.08 | 6.92 | 7.02 | 7.02 | +0.03 (+0.43%) | 2,575,407 |
| 31 May 2023 | CNY | 7.06 | 7.07 | 6.94 | 6.99 | 6.99 | -0.08 (-1.13%) | 1,984,433 |
| 30 May 2023 | CNY | 7.11 | 7.13 | 6.98 | 7.07 | 7.07 | -0.03 (-0.42%) | 2,323,362 |
| 29 May 2023 | CNY | 7.29 | 7.31 | 7.1 | 7.1 | 7.1 | -0.15 (-2.07%) | 2,528,775 |
| 26 May 2023 | CNY | 7.33 | 7.36 | 7.2 | 7.25 | 7.25 | -0.1 (-1.36%) | 1,972,100 |
| 25 May 2023 | CNY | 7.38 | 7.41 | 7.23 | 7.35 | 7.35 | -0.06 (-0.81%) | 2,710,601 |
| 24 May 2023 | CNY | 7.4 | 7.46 | 7.35 | 7.41 | 7.41 | 0.0 (0.0%) | 1,255,678 |
| 23 May 2023 | CNY | 7.4 | 7.5 | 7.39 | 7.41 | 7.41 | -0.05 (-0.67%) | 1,743,100 |
| 22 May 2023 | CNY | 7.44 | 7.46 | 7.39 | 7.46 | 7.46 | +0.05 (+0.67%) | 1,442,582 |
| 19 May 2023 | CNY | 7.4 | 7.47 | 7.34 | 7.41 | 7.41 | -0.01 (-0.13%) | 1,755,034 |
| 18 May 2023 | CNY | 7.49 | 7.49 | 7.38 | 7.42 | 7.42 | -0.03 (-0.40%) | 1,822,911 |
| 17 May 2023 | CNY | 7.37 | 7.46 | 7.34 | 7.45 | 7.45 | +0.08 (+1.09%) | 2,239,825 |
| 16 May 2023 | CNY | 7.39 | 7.39 | 7.27 | 7.37 | 7.37 | -0.01 (-0.14%) | 1,842,457 |
| 15 May 2023 | CNY | 7.31 | 7.43 | 7.3 | 7.38 | 7.38 | +0.06 (+0.82%) | 2,100,800 |
| 12 May 2023 | CNY | 7.38 | 7.42 | 7.28 | 7.32 | 7.32 | +0.02 (+0.27%) | 2,121,814 |
