| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 7.05 | 7.16 | 7.02 | 7.05 | 7.05 | +0.03 (+0.43%) | 2,997,800 |
| 30 Jun 2023 | CNY | 6.97 | 7.05 | 6.91 | 7.02 | 7.02 | +0.07 (+1.01%) | 2,583,300 |
| 29 Jun 2023 | CNY | 6.87 | 6.99 | 6.81 | 6.95 | 6.95 | +0.11 (+1.61%) | 3,706,000 |
| 28 Jun 2023 | CNY | 6.81 | 6.85 | 6.58 | 6.84 | 6.84 | +0.03 (+0.44%) | 3,857,800 |
| 27 Jun 2023 | CNY | 6.73 | 6.83 | 6.57 | 6.81 | 6.81 | +0.19 (+2.87%) | 3,417,400 |
| 26 Jun 2023 | CNY | 6.83 | 6.84 | 6.6 | 6.62 | 6.62 | -0.21 (-3.07%) | 3,580,900 |
| 21 Jun 2023 | CNY | 6.98 | 7.03 | 6.82 | 6.83 | 6.83 | -0.13 (-1.87%) | 3,233,200 |
| 20 Jun 2023 | CNY | 7.08 | 7.12 | 6.93 | 6.96 | 6.96 | -0.11 (-1.56%) | 2,897,203 |
| 19 Jun 2023 | CNY | 7.1 | 7.16 | 7.05 | 7.07 | 7.07 | -0.03 (-0.42%) | 2,947,906 |
| 16 Jun 2023 | CNY | 7.13 | 7.16 | 7.06 | 7.1 | 7.1 | -0.04 (-0.56%) | 3,454,800 |
| 15 Jun 2023 | CNY | 7.23 | 7.23 | 7.14 | 7.14 | 7.14 | -0.06 (-0.83%) | 3,019,200 |
| 14 Jun 2023 | CNY | 7.21 | 7.29 | 7.12 | 7.2 | 7.2 | -0.07 (-0.96%) | 3,635,200 |
| 13 Jun 2023 | CNY | 7.27 | 7.29 | 7.2 | 7.27 | 7.27 | 0.0 (0.0%) | 3,880,950 |
| 12 Jun 2023 | CNY | 7.14 | 7.33 | 7.12 | 7.27 | 7.27 | +0.1 (+1.39%) | 4,852,217 |
| 9 Jun 2023 | CNY | 7.16 | 7.21 | 7.05 | 7.17 | 7.17 | +0.05 (+0.70%) | 6,314,402 |
| 8 Jun 2023 | CNY | 7.2 | 7.49 | 7.1 | 7.12 | 7.12 | -0.03 (-0.42%) | 9,420,414 |
| 7 Jun 2023 | CNY | 6.92 | 7.19 | 6.92 | 7.15 | 7.15 | +0.16 (+2.29%) | 3,939,600 |
| 6 Jun 2023 | CNY | 7.25 | 7.25 | 6.97 | 6.99 | 6.99 | -0.23 (-3.19%) | 4,280,700 |
| 5 Jun 2023 | CNY | 7.16 | 7.35 | 7.16 | 7.22 | 7.22 | -0.03 (-0.41%) | 4,805,653 |
| 2 Jun 2023 | CNY | 7.35 | 7.4 | 7.14 | 7.25 | 7.25 | +0.05 (+0.69%) | 6,771,106 |
| 1 Jun 2023 | CNY | 7.04 | 7.24 | 7.01 | 7.2 | 7.2 | +0.14 (+1.98%) | 4,733,584 |
| 31 May 2023 | CNY | 7.05 | 7.1 | 7 | 7.06 | 7.06 | +0.03 (+0.43%) | 2,701,112 |
| 30 May 2023 | CNY | 7.03 | 7.04 | 6.85 | 7.03 | 7.03 | +0.02 (+0.29%) | 2,979,700 |
| 29 May 2023 | CNY | 7.06 | 7.1 | 6.98 | 7.01 | 7.01 | -0.03 (-0.43%) | 2,434,600 |
| 26 May 2023 | CNY | 7 | 7.06 | 6.94 | 7.04 | 7.04 | +0.09 (+1.29%) | 3,297,919 |
| 25 May 2023 | CNY | 6.98 | 7.04 | 6.8 | 6.95 | 6.95 | +0.01 (+0.14%) | 4,628,600 |
| 24 May 2023 | CNY | 6.99 | 7 | 6.91 | 6.94 | 6.94 | -0.03 (-0.43%) | 2,725,800 |
| 23 May 2023 | CNY | 7.06 | 7.09 | 6.96 | 6.97 | 6.97 | -0.11 (-1.55%) | 3,639,739 |
| 22 May 2023 | CNY | 7 | 7.21 | 7 | 7.08 | 7.08 | -0.01 (-0.14%) | 5,113,102 |
| 19 May 2023 | CNY | 6.95 | 7.15 | 6.83 | 7.09 | 7.09 | +0.18 (+2.60%) | 6,475,083 |
