| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 5.83 | 5.92 | 5.71 | 5.74 | 5.74 | -0.21 (-3.53%) | 25,007,594 |
| 6 Jul 2023 | CNY | 5.8 | 5.99 | 5.72 | 5.95 | 5.95 | +0.18 (+3.12%) | 36,546,817 |
| 5 Jul 2023 | CNY | 5.8 | 6.12 | 5.75 | 5.77 | 5.77 | -0.03 (-0.52%) | 38,947,106 |
| 4 Jul 2023 | CNY | 5.6 | 5.97 | 5.54 | 5.8 | 5.8 | +0.27 (+4.88%) | 43,297,817 |
| 3 Jul 2023 | CNY | 5.51 | 5.59 | 5.48 | 5.53 | 5.53 | +0.03 (+0.55%) | 9,789,800 |
| 30 Jun 2023 | CNY | 5.42 | 5.58 | 5.41 | 5.5 | 5.5 | +0.07 (+1.29%) | 10,293,918 |
| 29 Jun 2023 | CNY | 5.3 | 5.47 | 5.27 | 5.43 | 5.43 | +0.12 (+2.26%) | 10,003,119 |
| 28 Jun 2023 | CNY | 5.27 | 5.36 | 5.14 | 5.31 | 5.31 | 0.0 (0.0%) | 10,018,400 |
| 27 Jun 2023 | CNY | 5.2 | 5.33 | 5.18 | 5.31 | 5.31 | +0.08 (+1.53%) | 8,591,900 |
| 26 Jun 2023 | CNY | 5.13 | 5.45 | 5.1 | 5.23 | 5.23 | -0.25 (-4.56%) | 16,987,100 |
| 21 Jun 2023 | CNY | 5.45 | 5.58 | 5.42 | 5.48 | 5.48 | -0.01 (-0.18%) | 13,710,100 |
| 20 Jun 2023 | CNY | 5.6 | 5.62 | 5.45 | 5.49 | 5.49 | -0.14 (-2.49%) | 17,074,119 |
| 19 Jun 2023 | CNY | 5.51 | 5.65 | 5.48 | 5.63 | 5.63 | +0.11 (+1.99%) | 19,421,218 |
| 16 Jun 2023 | CNY | 5.5 | 5.6 | 5.48 | 5.52 | 5.52 | +0.01 (+0.18%) | 13,635,000 |
| 15 Jun 2023 | CNY | 5.52 | 5.59 | 5.46 | 5.51 | 5.51 | -0.05 (-0.90%) | 15,608,500 |
| 14 Jun 2023 | CNY | 5.64 | 5.72 | 5.51 | 5.56 | 5.56 | -0.06 (-1.07%) | 20,897,312 |
| 13 Jun 2023 | CNY | 5.72 | 5.79 | 5.6 | 5.62 | 5.62 | -0.02 (-0.35%) | 36,817,057 |
| 12 Jun 2023 | CNY | 5.72 | 5.88 | 5.44 | 5.64 | 5.64 | +0.05 (+0.89%) | 52,620,067 |
| 9 Jun 2023 | CNY | 5.07 | 5.59 | 5.07 | 5.59 | 5.59 | +0.51 (+10.04%) | 24,454,670 |
| 8 Jun 2023 | CNY | 5.15 | 5.16 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 5,033,600 |
| 7 Jun 2023 | CNY | 5.16 | 5.24 | 5.12 | 5.17 | 5.17 | 0.0 (0.0%) | 3,510,300 |
| 6 Jun 2023 | CNY | 5.32 | 5.34 | 5.16 | 5.17 | 5.17 | -0.16 (-3.00%) | 7,128,300 |
| 5 Jun 2023 | CNY | 5.26 | 5.47 | 5.22 | 5.33 | 5.33 | +0.08 (+1.52%) | 10,731,518 |
| 2 Jun 2023 | CNY | 5.26 | 5.3 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 4,169,400 |
| 1 Jun 2023 | CNY | 5.33 | 5.33 | 5.24 | 5.25 | 5.25 | -0.08 (-1.50%) | 5,970,000 |
| 31 May 2023 | CNY | 5.34 | 5.36 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 3,745,300 |
| 30 May 2023 | CNY | 5.28 | 5.36 | 5.25 | 5.35 | 5.35 | +0.08 (+1.52%) | 4,562,100 |
| 29 May 2023 | CNY | 5.37 | 5.39 | 5.26 | 5.27 | 5.27 | -0.08 (-1.50%) | 4,167,600 |
| 26 May 2023 | CNY | 5.24 | 5.36 | 5.17 | 5.35 | 5.35 | +0.11 (+2.10%) | 7,326,000 |
| 25 May 2023 | CNY | 5.26 | 5.28 | 5.18 | 5.24 | 5.24 | 0.0 (0.0%) | 3,694,000 |
