| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 8.28 | 8.36 | 7.81 | 7.83 | 7.83 | -0.52 (-6.23%) | 28,233,065 |
| 21 Jun 2023 | CNY | 8.6 | 8.64 | 8.31 | 8.35 | 8.35 | -0.32 (-3.69%) | 26,428,801 |
| 20 Jun 2023 | CNY | 8.87 | 8.87 | 8.63 | 8.67 | 8.67 | -0.05 (-0.57%) | 25,069,700 |
| 19 Jun 2023 | CNY | 8.63 | 8.8 | 8.57 | 8.72 | 8.72 | +0.09 (+1.04%) | 29,182,760 |
| 16 Jun 2023 | CNY | 8.5 | 8.74 | 8.39 | 8.63 | 8.63 | +0.13 (+1.53%) | 28,932,090 |
| 15 Jun 2023 | CNY | 8.72 | 8.78 | 8.46 | 8.5 | 8.5 | -0.2 (-2.30%) | 37,538,331 |
| 14 Jun 2023 | CNY | 8.7 | 8.95 | 8.65 | 8.7 | 8.7 | -0.04 (-0.46%) | 35,801,750 |
| 13 Jun 2023 | CNY | 8.7 | 8.85 | 8.51 | 8.74 | 8.74 | +0.02 (+0.23%) | 36,967,629 |
| 12 Jun 2023 | CNY | 8.77 | 8.85 | 8.59 | 8.72 | 8.72 | -0.06 (-0.68%) | 38,095,933 |
| 9 Jun 2023 | CNY | 8.58 | 8.86 | 8.47 | 8.78 | 8.78 | +0.18 (+2.09%) | 49,341,812 |
| 8 Jun 2023 | CNY | 8.63 | 8.69 | 8.43 | 8.6 | 8.6 | -0.03 (-0.35%) | 40,239,006 |
| 7 Jun 2023 | CNY | 8.29 | 8.87 | 8.24 | 8.63 | 8.63 | +0.38 (+4.61%) | 53,096,909 |
| 6 Jun 2023 | CNY | 8.5 | 8.56 | 8.2 | 8.25 | 8.25 | -0.28 (-3.28%) | 32,188,658 |
| 5 Jun 2023 | CNY | 8.36 | 8.65 | 8.36 | 8.53 | 8.53 | +0.15 (+1.79%) | 34,258,347 |
| 2 Jun 2023 | CNY | 8.51 | 8.56 | 8.37 | 8.38 | 8.38 | -0.08 (-0.95%) | 29,418,900 |
| 1 Jun 2023 | CNY | 8.27 | 8.61 | 8.23 | 8.46 | 8.46 | +0.18 (+2.17%) | 50,630,819 |
| 31 May 2023 | CNY | 8.33 | 8.38 | 8.22 | 8.28 | 8.28 | +0.01 (+0.12%) | 41,484,818 |
| 30 May 2023 | CNY | 7.72 | 8.31 | 7.56 | 8.27 | 8.27 | +0.53 (+6.85%) | 57,733,200 |
| 29 May 2023 | CNY | 7.83 | 7.91 | 7.71 | 7.74 | 7.74 | -0.05 (-0.64%) | 23,835,406 |
| 26 May 2023 | CNY | 7.5 | 7.81 | 7.47 | 7.79 | 7.79 | +0.26 (+3.45%) | 30,078,738 |
| 25 May 2023 | CNY | 7.59 | 7.81 | 7.33 | 7.53 | 7.53 | -0.11 (-1.44%) | 29,913,904 |
| 24 May 2023 | CNY | 7.5 | 7.73 | 7.4 | 7.64 | 7.64 | +0.1 (+1.33%) | 30,862,015 |
| 23 May 2023 | CNY | 8.11 | 8.15 | 7.53 | 7.54 | 7.54 | -0.55 (-6.80%) | 43,126,600 |
| 22 May 2023 | CNY | 8.31 | 8.35 | 8.04 | 8.09 | 8.09 | -0.22 (-2.65%) | 26,449,536 |
| 19 May 2023 | CNY | 8.36 | 8.53 | 8.26 | 8.31 | 8.31 | -0.05 (-0.60%) | 44,075,097 |
| 18 May 2023 | CNY | 7.56 | 8.49 | 7.53 | 8.36 | 8.36 | +0.78 (+10.29%) | 67,172,663 |
| 17 May 2023 | CNY | 7.51 | 7.65 | 7.41 | 7.58 | 7.58 | +0.08 (+1.07%) | 17,858,613 |
| 16 May 2023 | CNY | 7.86 | 7.89 | 7.45 | 7.5 | 7.5 | -0.39 (-4.94%) | 22,473,884 |
| 15 May 2023 | CNY | 8.1 | 8.12 | 7.69 | 7.89 | 7.89 | -0.19 (-2.35%) | 26,640,475 |
| 12 May 2023 | CNY | 8.18 | 8.3 | 8.01 | 8.08 | 8.08 | -0.06 (-0.74%) | 22,632,860 |
