| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 6.3 | 6.38 | 6.27 | 6.32 | 6.32 | +0.02 (+0.32%) | 28,784,880 |
| 13 Jul 2023 | CNY | 6.25 | 6.32 | 6.22 | 6.3 | 6.3 | +0.1 (+1.61%) | 25,956,110 |
| 12 Jul 2023 | CNY | 6.27 | 6.39 | 6.2 | 6.2 | 6.2 | -0.08 (-1.27%) | 33,709,970 |
| 11 Jul 2023 | CNY | 6.23 | 6.3 | 6.23 | 6.28 | 6.28 | +0.04 (+0.64%) | 20,695,460 |
| 10 Jul 2023 | CNY | 6.33 | 6.36 | 6.2 | 6.24 | 6.24 | -0.07 (-1.11%) | 35,226,630 |
| 7 Jul 2023 | CNY | 6.42 | 6.47 | 6.26 | 6.31 | 6.31 | -0.15 (-2.32%) | 52,873,630 |
| 6 Jul 2023 | CNY | 6.23 | 6.66 | 6.21 | 6.46 | 6.46 | +0.2 (+3.19%) | 103,708,250 |
| 5 Jul 2023 | CNY | 6.13 | 6.39 | 6.1 | 6.26 | 6.26 | +0.13 (+2.12%) | 79,515,110 |
| 4 Jul 2023 | CNY | 6.04 | 6.18 | 6.03 | 6.13 | 6.13 | +0.09 (+1.49%) | 35,860,970 |
| 3 Jul 2023 | CNY | 6.03 | 6.12 | 6 | 6.04 | 6.04 | +0.01 (+0.17%) | 30,161,720 |
| 30 Jun 2023 | CNY | 5.92 | 6.07 | 5.92 | 6.03 | 6.03 | +0.09 (+1.52%) | 26,822,430 |
| 29 Jun 2023 | CNY | 5.77 | 6.03 | 5.76 | 5.94 | 5.94 | +0.14 (+2.41%) | 31,117,840 |
| 28 Jun 2023 | CNY | 5.91 | 5.91 | 5.71 | 5.8 | 5.8 | -0.11 (-1.86%) | 31,311,720 |
| 27 Jun 2023 | CNY | 5.87 | 5.95 | 5.86 | 5.91 | 5.91 | +0.04 (+0.68%) | 19,101,610 |
| 26 Jun 2023 | CNY | 5.95 | 6.01 | 5.86 | 5.87 | 5.87 | -0.14 (-2.33%) | 26,914,390 |
| 21 Jun 2023 | CNY | 6.17 | 6.17 | 6 | 6.01 | 6.01 | -0.16 (-2.59%) | 30,896,850 |
| 20 Jun 2023 | CNY | 6.21 | 6.22 | 6.13 | 6.17 | 6.17 | -0.05 (-0.80%) | 25,443,950 |
| 19 Jun 2023 | CNY | 6.07 | 6.28 | 6.04 | 6.22 | 6.22 | +0.17 (+2.81%) | 47,127,650 |
| 16 Jun 2023 | CNY | 6 | 6.06 | 5.95 | 6.05 | 6.05 | +0.06 (+1.00%) | 26,247,630 |
| 15 Jun 2023 | CNY | 6 | 6.02 | 5.93 | 5.99 | 5.99 | -0.01 (-0.17%) | 26,307,960 |
| 14 Jun 2023 | CNY | 6.05 | 6.07 | 5.99 | 6 | 6 | -0.06 (-0.99%) | 20,087,660 |
| 13 Jun 2023 | CNY | 6.05 | 6.08 | 6 | 6.06 | 6.06 | +0.01 (+0.17%) | 19,961,160 |
| 12 Jun 2023 | CNY | 5.91 | 6.08 | 5.89 | 6.05 | 6.05 | +0.13 (+2.20%) | 33,423,950 |
| 9 Jun 2023 | CNY | 5.91 | 5.93 | 5.76 | 5.92 | 5.92 | +0.01 (+0.17%) | 46,620,370 |
| 8 Jun 2023 | CNY | 6.14 | 6.14 | 5.86 | 5.91 | 5.91 | -0.25 (-4.06%) | 63,405,230 |
| 7 Jun 2023 | CNY | 6.13 | 6.19 | 6.12 | 6.16 | 6.16 | +0.02 (+0.33%) | 26,555,130 |
| 6 Jun 2023 | CNY | 6.35 | 6.4 | 6.13 | 6.14 | 6.14 | -0.21 (-3.31%) | 41,948,590 |
| 5 Jun 2023 | CNY | 6.32 | 6.42 | 6.31 | 6.35 | 6.35 | +0.01 (+0.16%) | 28,265,300 |
| 2 Jun 2023 | CNY | 6.41 | 6.45 | 6.26 | 6.34 | 6.34 | -0.05 (-0.78%) | 39,500,820 |
| 1 Jun 2023 | CNY | 6.26 | 6.45 | 6.25 | 6.39 | 6.39 | +0.11 (+1.75%) | 42,551,780 |
