| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 8.8 | 8.84 | 8.65 | 8.75 | 8.75 | -0.06 (-0.68%) | 3,690,664 |
| 3 Jul 2023 | CNY | 8.68 | 8.84 | 8.63 | 8.81 | 8.81 | +0.13 (+1.50%) | 5,036,902 |
| 30 Jun 2023 | CNY | 8.54 | 8.71 | 8.54 | 8.68 | 8.68 | +0.08 (+0.93%) | 3,766,311 |
| 29 Jun 2023 | CNY | 8.54 | 8.62 | 8.48 | 8.6 | 8.6 | +0.07 (+0.82%) | 2,917,692 |
| 28 Jun 2023 | CNY | 8.46 | 8.53 | 8.36 | 8.53 | 8.53 | +0.05 (+0.59%) | 2,299,200 |
| 27 Jun 2023 | CNY | 8.4 | 8.53 | 8.39 | 8.48 | 8.48 | +0.07 (+0.83%) | 2,459,065 |
| 26 Jun 2023 | CNY | 8.41 | 8.45 | 8.32 | 8.41 | 8.41 | -0.04 (-0.47%) | 2,555,190 |
| 21 Jun 2023 | CNY | 8.55 | 8.56 | 8.43 | 8.45 | 8.45 | -0.1 (-1.17%) | 2,949,916 |
| 20 Jun 2023 | CNY | 8.58 | 8.65 | 8.55 | 8.55 | 8.55 | -0.03 (-0.35%) | 2,113,075 |
| 19 Jun 2023 | CNY | 8.67 | 8.68 | 8.58 | 8.58 | 8.58 | -0.07 (-0.81%) | 2,951,400 |
| 16 Jun 2023 | CNY | 8.56 | 8.75 | 8.48 | 8.65 | 8.65 | +0.11 (+1.29%) | 4,909,039 |
| 15 Jun 2023 | CNY | 8.53 | 8.57 | 8.47 | 8.54 | 8.54 | 0.0 (0.0%) | 2,884,764 |
| 14 Jun 2023 | CNY | 8.58 | 8.59 | 8.52 | 8.54 | 8.54 | -0.03 (-0.35%) | 2,199,566 |
| 13 Jun 2023 | CNY | 8.61 | 8.7 | 8.56 | 8.57 | 8.57 | -0.06 (-0.70%) | 2,334,791 |
| 12 Jun 2023 | CNY | 8.57 | 8.66 | 8.47 | 8.63 | 8.63 | +0.06 (+0.70%) | 3,397,582 |
| 9 Jun 2023 | CNY | 8.65 | 8.75 | 8.56 | 8.57 | 8.57 | -0.08 (-0.92%) | 3,450,698 |
| 8 Jun 2023 | CNY | 8.68 | 8.75 | 8.64 | 8.65 | 8.65 | -0.06 (-0.69%) | 3,553,817 |
| 7 Jun 2023 | CNY | 8.68 | 8.77 | 8.62 | 8.71 | 8.71 | -0.03 (-0.34%) | 2,245,549 |
| 6 Jun 2023 | CNY | 8.97 | 8.97 | 8.71 | 8.74 | 8.74 | -0.17 (-1.91%) | 3,693,267 |
| 5 Jun 2023 | CNY | 8.88 | 8.92 | 8.8 | 8.91 | 8.91 | +0.08 (+0.91%) | 3,365,949 |
| 2 Jun 2023 | CNY | 8.88 | 8.95 | 8.81 | 8.83 | 8.83 | -0.05 (-0.56%) | 3,512,222 |
| 1 Jun 2023 | CNY | 8.98 | 8.99 | 8.85 | 8.88 | 8.88 | -0.1 (-1.11%) | 2,955,470 |
| 31 May 2023 | CNY | 8.99 | 9 | 8.88 | 8.98 | 8.98 | +0.03 (+0.34%) | 2,632,508 |
| 30 May 2023 | CNY | 8.92 | 9.03 | 8.84 | 8.95 | 8.95 | 0.0 (0.0%) | 3,313,963 |
| 29 May 2023 | CNY | 9.08 | 9.09 | 8.92 | 8.95 | 8.95 | -0.06 (-0.67%) | 3,231,881 |
| 26 May 2023 | CNY | 8.84 | 9.02 | 8.84 | 9.01 | 9.01 | +0.14 (+1.58%) | 3,621,851 |
| 25 May 2023 | CNY | 8.9 | 8.97 | 8.77 | 8.87 | 8.87 | -0.05 (-0.56%) | 3,758,873 |
| 24 May 2023 | CNY | 8.93 | 8.98 | 8.85 | 8.92 | 8.92 | -0.06 (-0.67%) | 3,897,791 |
| 23 May 2023 | CNY | 8.93 | 9.08 | 8.91 | 8.98 | 8.98 | +0.04 (+0.45%) | 5,508,389 |
| 22 May 2023 | CNY | 8.91 | 8.96 | 8.86 | 8.94 | 8.94 | +0.06 (+0.68%) | 3,161,376 |
