| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 7.13 | 7.15 | 6.92 | 7.03 | 7.03 | -0.08 (-1.13%) | 67,913,425 |
| 30 Jun 2023 | CNY | 7.07 | 7.15 | 6.99 | 7.11 | 7.11 | +0.01 (+0.14%) | 61,883,359 |
| 29 Jun 2023 | CNY | 6.99 | 7.15 | 6.96 | 7.1 | 7.1 | +0.05 (+0.71%) | 59,944,667 |
| 28 Jun 2023 | CNY | 7.27 | 7.27 | 6.83 | 7.05 | 7.05 | -0.24 (-3.29%) | 95,947,803 |
| 27 Jun 2023 | CNY | 7.28 | 7.35 | 7.17 | 7.29 | 7.29 | +0.03 (+0.41%) | 75,287,362 |
| 26 Jun 2023 | CNY | 7.8 | 7.93 | 7.24 | 7.26 | 7.26 | -0.63 (-7.98%) | 123,467,271 |
| 21 Jun 2023 | CNY | 8.23 | 8.24 | 7.88 | 7.89 | 7.89 | -0.34 (-4.13%) | 108,349,373 |
| 20 Jun 2023 | CNY | 8.4 | 8.43 | 8.16 | 8.23 | 8.23 | -0.26 (-3.06%) | 122,560,799 |
| 19 Jun 2023 | CNY | 8.3 | 8.53 | 8.26 | 8.49 | 8.49 | +0.24 (+2.91%) | 163,330,546 |
| 16 Jun 2023 | CNY | 8.22 | 8.34 | 8.05 | 8.25 | 8.25 | -0.01 (-0.12%) | 116,151,441 |
| 15 Jun 2023 | CNY | 8.43 | 8.53 | 8.22 | 8.26 | 8.26 | -0.2 (-2.36%) | 143,607,831 |
| 14 Jun 2023 | CNY | 8.39 | 8.55 | 8.22 | 8.46 | 8.46 | +0.06 (+0.71%) | 162,290,543 |
| 13 Jun 2023 | CNY | 8.16 | 8.62 | 8.06 | 8.4 | 8.4 | +0.16 (+1.94%) | 181,920,546 |
| 12 Jun 2023 | CNY | 8.18 | 8.43 | 8.16 | 8.24 | 8.24 | +0.05 (+0.61%) | 182,588,346 |
| 9 Jun 2023 | CNY | 7.82 | 8.26 | 7.75 | 8.19 | 8.19 | +0.45 (+5.81%) | 202,934,585 |
| 8 Jun 2023 | CNY | 7.94 | 7.94 | 7.56 | 7.74 | 7.74 | -0.19 (-2.40%) | 114,652,029 |
| 7 Jun 2023 | CNY | 7.81 | 8.07 | 7.74 | 7.93 | 7.93 | +0.02 (+0.25%) | 117,953,951 |
| 6 Jun 2023 | CNY | 8.25 | 8.43 | 7.8 | 7.91 | 7.91 | -0.13 (-1.62%) | 194,980,765 |
| 5 Jun 2023 | CNY | 8.09 | 8.26 | 7.98 | 8.04 | 8.04 | -0.11 (-1.35%) | 144,973,830 |
| 2 Jun 2023 | CNY | 7.84 | 8.19 | 7.73 | 8.15 | 8.15 | +0.33 (+4.22%) | 191,516,239 |
| 1 Jun 2023 | CNY | 7.55 | 7.94 | 7.51 | 7.82 | 7.82 | +0.21 (+2.76%) | 143,620,840 |
| 31 May 2023 | CNY | 7.61 | 7.7 | 7.51 | 7.61 | 7.61 | +0.01 (+0.13%) | 98,837,757 |
| 30 May 2023 | CNY | 7.3 | 7.6 | 7.21 | 7.6 | 7.6 | +0.2 (+2.70%) | 118,571,070 |
| 29 May 2023 | CNY | 7.25 | 7.5 | 7.21 | 7.4 | 7.4 | +0.21 (+2.92%) | 113,528,393 |
| 26 May 2023 | CNY | 7.1 | 7.34 | 7.03 | 7.19 | 7.19 | +0.06 (+0.84%) | 82,641,338 |
| 25 May 2023 | CNY | 7.38 | 7.56 | 7.01 | 7.13 | 7.13 | -0.18 (-2.46%) | 108,204,861 |
| 24 May 2023 | CNY | 7.29 | 7.47 | 7.26 | 7.31 | 7.31 | -0.01 (-0.14%) | 68,440,221 |
| 23 May 2023 | CNY | 7.67 | 7.69 | 7.3 | 7.32 | 7.32 | -0.46 (-5.91%) | 113,975,512 |
| 22 May 2023 | CNY | 7.63 | 7.96 | 7.63 | 7.78 | 7.78 | +0.13 (+1.70%) | 145,358,917 |
| 19 May 2023 | CNY | 7.49 | 7.84 | 7.32 | 7.65 | 7.65 | +0.15 (+2%) | 150,155,100 |
