| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 5.6 | 5.64 | 5.54 | 5.61 | 5.61 | +0.04 (+0.72%) | 3,115,516 |
| 28 Jun 2023 | CNY | 5.54 | 5.6 | 5.45 | 5.57 | 5.57 | +0.05 (+0.91%) | 3,906,496 |
| 27 Jun 2023 | CNY | 5.4 | 5.55 | 5.38 | 5.52 | 5.52 | +0.14 (+2.60%) | 5,956,602 |
| 26 Jun 2023 | CNY | 5.45 | 5.45 | 5.32 | 5.38 | 5.38 | -0.06 (-1.10%) | 5,687,620 |
| 21 Jun 2023 | CNY | 5.55 | 5.58 | 5.41 | 5.44 | 5.44 | -0.12 (-2.16%) | 6,187,880 |
| 20 Jun 2023 | CNY | 5.62 | 5.65 | 5.55 | 5.56 | 5.56 | -0.06 (-1.07%) | 3,978,212 |
| 19 Jun 2023 | CNY | 5.68 | 5.72 | 5.61 | 5.62 | 5.62 | -0.04 (-0.71%) | 4,574,240 |
| 16 Jun 2023 | CNY | 5.74 | 5.76 | 5.63 | 5.66 | 5.66 | -0.07 (-1.22%) | 7,206,100 |
| 15 Jun 2023 | CNY | 5.78 | 5.82 | 5.68 | 5.73 | 5.73 | -0.06 (-1.04%) | 5,811,760 |
| 14 Jun 2023 | CNY | 5.87 | 5.91 | 5.74 | 5.79 | 5.79 | -0.09 (-1.53%) | 5,989,160 |
| 13 Jun 2023 | CNY | 6 | 6.01 | 5.85 | 5.88 | 5.88 | -0.14 (-2.33%) | 8,001,360 |
| 12 Jun 2023 | CNY | 5.83 | 6.19 | 5.83 | 6.02 | 6.02 | +0.19 (+3.26%) | 13,923,212 |
| 9 Jun 2023 | CNY | 5.92 | 5.98 | 5.8 | 5.83 | 5.83 | -0.06 (-1.02%) | 4,467,780 |
| 8 Jun 2023 | CNY | 5.96 | 5.97 | 5.88 | 5.89 | 5.89 | -0.1 (-1.67%) | 2,861,660 |
| 7 Jun 2023 | CNY | 5.91 | 6.01 | 5.9 | 5.99 | 5.99 | +0.06 (+1.01%) | 2,920,240 |
| 6 Jun 2023 | CNY | 6.13 | 6.13 | 5.91 | 5.93 | 5.93 | -0.19 (-3.10%) | 3,493,300 |
| 5 Jun 2023 | CNY | 6.11 | 6.15 | 6.04 | 6.12 | 6.12 | 0.0 (0.0%) | 3,649,145 |
| 2 Jun 2023 | CNY | 6.14 | 6.19 | 6.09 | 6.12 | 6.12 | -0.04 (-0.65%) | 4,728,270 |
| 1 Jun 2023 | CNY | 6.17 | 6.22 | 6.08 | 6.16 | 6.16 | +0.03 (+0.49%) | 4,308,660 |
| 31 May 2023 | CNY | 6.12 | 6.21 | 6.04 | 6.13 | 6.13 | +0.01 (+0.16%) | 5,243,450 |
| 30 May 2023 | CNY | 6.02 | 6.13 | 5.96 | 6.12 | 6.12 | +0.12 (+2%) | 5,571,765 |
| 29 May 2023 | CNY | 6 | 6.06 | 5.92 | 6 | 6 | 0.0 (0.0%) | 5,169,580 |
| 26 May 2023 | CNY | 5.98 | 6.07 | 5.88 | 6 | 6 | +0.07 (+1.18%) | 6,133,982 |
| 25 May 2023 | CNY | 5.88 | 5.96 | 5.8 | 5.93 | 5.93 | +0.05 (+0.85%) | 4,104,220 |
| 24 May 2023 | CNY | 5.82 | 5.97 | 5.78 | 5.88 | 5.88 | +0.07 (+1.20%) | 4,941,748 |
| 23 May 2023 | CNY | 5.83 | 5.9 | 5.79 | 5.81 | 5.81 | -0.05 (-0.85%) | 2,795,300 |
| 22 May 2023 | CNY | 5.88 | 5.95 | 5.82 | 5.86 | 5.86 | -0.02 (-0.34%) | 3,102,020 |
| 19 May 2023 | CNY | 6 | 6 | 5.86 | 5.88 | 5.88 | -0.11 (-1.84%) | 3,510,428 |
| 18 May 2023 | CNY | 5.98 | 6.03 | 5.92 | 5.99 | 5.99 | +0.02 (+0.34%) | 4,523,020 |
| 17 May 2023 | CNY | 5.83 | 6 | 5.82 | 5.97 | 5.97 | +0.11 (+1.88%) | 6,062,520 |
