| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 8.6 | 9.11 | 8.59 | 9.02 | 9.02 | +0.39 (+4.52%) | 41,288,210 |
| 28 Jun 2023 | CNY | 8.55 | 8.7 | 8.07 | 8.63 | 8.63 | -0.01 (-0.12%) | 39,306,582 |
| 27 Jun 2023 | CNY | 8.31 | 8.76 | 8.31 | 8.64 | 8.64 | +0.21 (+2.49%) | 37,980,847 |
| 26 Jun 2023 | CNY | 9.03 | 9.35 | 8.37 | 8.43 | 8.43 | -0.66 (-7.26%) | 60,717,072 |
| 21 Jun 2023 | CNY | 9.1 | 9.86 | 9.02 | 9.09 | 9.09 | +0.27 (+3.06%) | 85,411,192 |
| 20 Jun 2023 | CNY | 8.75 | 8.93 | 8.69 | 8.82 | 8.82 | +0.15 (+1.73%) | 34,522,562 |
| 19 Jun 2023 | CNY | 8.63 | 8.76 | 8.57 | 8.67 | 8.67 | -0.03 (-0.34%) | 26,432,184 |
| 16 Jun 2023 | CNY | 8.9 | 8.96 | 8.58 | 8.7 | 8.7 | -0.02 (-0.23%) | 37,697,389 |
| 15 Jun 2023 | CNY | 8.35 | 8.78 | 8.33 | 8.72 | 8.72 | +0.34 (+4.06%) | 37,863,692 |
| 14 Jun 2023 | CNY | 8.6 | 8.64 | 8.38 | 8.38 | 8.38 | -0.3 (-3.46%) | 25,141,704 |
| 13 Jun 2023 | CNY | 8.41 | 8.73 | 8.36 | 8.68 | 8.68 | +0.3 (+3.58%) | 35,791,782 |
| 12 Jun 2023 | CNY | 8.44 | 8.58 | 8.31 | 8.38 | 8.38 | +0.03 (+0.36%) | 17,568,260 |
| 9 Jun 2023 | CNY | 8.22 | 8.49 | 8.18 | 8.35 | 8.35 | +0.13 (+1.58%) | 20,433,716 |
| 8 Jun 2023 | CNY | 8.5 | 8.5 | 8.12 | 8.22 | 8.22 | -0.19 (-2.26%) | 17,736,600 |
| 7 Jun 2023 | CNY | 8.15 | 8.5 | 8.15 | 8.41 | 8.41 | +0.25 (+3.06%) | 26,315,523 |
| 6 Jun 2023 | CNY | 8.43 | 8.51 | 8.14 | 8.16 | 8.16 | -0.37 (-4.34%) | 26,754,230 |
| 5 Jun 2023 | CNY | 8.5 | 8.62 | 8.35 | 8.53 | 8.53 | +0.15 (+1.79%) | 24,501,740 |
| 2 Jun 2023 | CNY | 8.57 | 8.59 | 8.36 | 8.38 | 8.38 | -0.19 (-2.22%) | 28,722,600 |
| 1 Jun 2023 | CNY | 8.63 | 8.73 | 8.49 | 8.57 | 8.57 | -0.08 (-0.92%) | 38,303,152 |
| 31 May 2023 | CNY | 8.6 | 8.82 | 8.53 | 8.65 | 8.65 | -0.14 (-1.59%) | 41,300,061 |
| 30 May 2023 | CNY | 8.56 | 8.86 | 8.37 | 8.79 | 8.79 | +0.37 (+4.39%) | 50,038,053 |
| 29 May 2023 | CNY | 8.54 | 8.74 | 8.36 | 8.42 | 8.42 | -0.08 (-0.94%) | 31,578,154 |
| 26 May 2023 | CNY | 8.56 | 8.62 | 8.2 | 8.5 | 8.5 | -0.16 (-1.85%) | 42,952,564 |
| 25 May 2023 | CNY | 8.88 | 8.93 | 8.47 | 8.66 | 8.66 | -0.21 (-2.37%) | 56,626,202 |
| 24 May 2023 | CNY | 8.38 | 9.18 | 8.38 | 8.87 | 8.87 | +0.37 (+4.35%) | 80,898,436 |
| 23 May 2023 | CNY | 8.9 | 8.98 | 8.49 | 8.5 | 8.5 | -0.69 (-7.51%) | 73,911,966 |
| 22 May 2023 | CNY | 8.53 | 9.43 | 8.53 | 9.19 | 9.19 | +0.49 (+5.63%) | 93,747,199 |
| 19 May 2023 | CNY | 8.53 | 9.24 | 8.5 | 8.7 | 8.7 | +0.15 (+1.75%) | 70,380,280 |
| 18 May 2023 | CNY | 8.59 | 8.85 | 8.36 | 8.55 | 8.55 | +0.02 (+0.23%) | 72,364,953 |
| 17 May 2023 | CNY | 7.87 | 8.88 | 7.8 | 8.53 | 8.53 | +0.64 (+8.11%) | 72,789,204 |
