| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 7.77 | 7.88 | 7.75 | 7.85 | 7.85 | +0.04 (+0.51%) | 3,954,700 |
| 3 Jul 2023 | CNY | 7.81 | 7.9 | 7.63 | 7.81 | 7.81 | -0.03 (-0.38%) | 4,589,500 |
| 30 Jun 2023 | CNY | 7.72 | 7.85 | 7.69 | 7.84 | 7.84 | +0.1 (+1.29%) | 4,115,900 |
| 29 Jun 2023 | CNY | 7.6 | 7.8 | 7.6 | 7.74 | 7.74 | +0.11 (+1.44%) | 3,961,100 |
| 28 Jun 2023 | CNY | 7.72 | 7.77 | 7.41 | 7.63 | 7.63 | -0.12 (-1.55%) | 5,146,200 |
| 27 Jun 2023 | CNY | 7.69 | 7.78 | 7.57 | 7.75 | 7.75 | +0.08 (+1.04%) | 4,196,100 |
| 26 Jun 2023 | CNY | 8 | 8.06 | 7.65 | 7.67 | 7.67 | -0.38 (-4.72%) | 6,370,900 |
| 21 Jun 2023 | CNY | 8.34 | 8.34 | 8.03 | 8.05 | 8.05 | -0.22 (-2.66%) | 4,448,200 |
| 20 Jun 2023 | CNY | 8.42 | 8.42 | 8.22 | 8.27 | 8.27 | -0.13 (-1.55%) | 4,047,500 |
| 19 Jun 2023 | CNY | 8.36 | 8.44 | 8.29 | 8.4 | 8.4 | +0.01 (+0.12%) | 4,414,200 |
| 16 Jun 2023 | CNY | 8.22 | 8.48 | 8.14 | 8.39 | 8.39 | +0.16 (+1.94%) | 5,975,900 |
| 15 Jun 2023 | CNY | 8.36 | 8.42 | 8.2 | 8.23 | 8.23 | -0.1 (-1.20%) | 5,268,000 |
| 14 Jun 2023 | CNY | 8.39 | 8.49 | 8.28 | 8.33 | 8.33 | -0.06 (-0.72%) | 4,622,600 |
| 13 Jun 2023 | CNY | 8.33 | 8.46 | 8.17 | 8.39 | 8.39 | +0.13 (+1.57%) | 5,886,700 |
| 12 Jun 2023 | CNY | 8.21 | 8.34 | 8.14 | 8.26 | 8.26 | +0.05 (+0.61%) | 5,422,750 |
| 9 Jun 2023 | CNY | 8.11 | 8.21 | 8.05 | 8.21 | 8.21 | +0.1 (+1.23%) | 4,413,200 |
| 8 Jun 2023 | CNY | 8.25 | 8.25 | 8.05 | 8.11 | 8.11 | -0.14 (-1.70%) | 4,743,650 |
| 7 Jun 2023 | CNY | 8.02 | 8.3 | 7.93 | 8.25 | 8.25 | +0.27 (+3.38%) | 6,266,000 |
| 6 Jun 2023 | CNY | 8.18 | 8.23 | 7.97 | 7.98 | 7.98 | -0.19 (-2.33%) | 5,807,700 |
| 5 Jun 2023 | CNY | 8.18 | 8.28 | 8.08 | 8.17 | 8.17 | +0.04 (+0.49%) | 5,856,800 |
| 2 Jun 2023 | CNY | 8.25 | 8.27 | 8.1 | 8.13 | 8.13 | -0.09 (-1.09%) | 5,735,250 |
| 1 Jun 2023 | CNY | 8.17 | 8.28 | 7.98 | 8.22 | 8.22 | +0.04 (+0.49%) | 5,786,500 |
| 31 May 2023 | CNY | 8.24 | 8.28 | 8.09 | 8.18 | 8.18 | -0.04 (-0.49%) | 5,813,300 |
| 30 May 2023 | CNY | 8.25 | 8.31 | 8.08 | 8.22 | 8.22 | -0.04 (-0.48%) | 6,557,500 |
| 29 May 2023 | CNY | 8.33 | 8.51 | 8.22 | 8.26 | 8.26 | -0.19 (-2.25%) | 7,766,302 |
| 26 May 2023 | CNY | 8.58 | 8.63 | 8.24 | 8.45 | 8.45 | +0.03 (+0.36%) | 12,338,274 |
| 25 May 2023 | CNY | 8.36 | 8.77 | 8.3 | 8.42 | 8.42 | -0.16 (-1.86%) | 16,765,042 |
| 24 May 2023 | CNY | 8.19 | 8.74 | 8.17 | 8.58 | 8.58 | +0.3 (+3.62%) | 16,605,323 |
| 23 May 2023 | CNY | 8.5 | 8.7 | 8.2 | 8.28 | 8.28 | -0.29 (-3.38%) | 9,332,756 |
| 22 May 2023 | CNY | 8.48 | 8.73 | 8.42 | 8.57 | 8.57 | +0.05 (+0.59%) | 11,822,450 |
