| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 6.8 | 7.12 | 6.78 | 6.98 | 6.98 | +0.2 (+2.95%) | 26,660,500 |
| 7 Jul 2023 | CNY | 6.83 | 6.89 | 6.65 | 6.78 | 6.78 | -0.11 (-1.60%) | 19,611,201 |
| 6 Jul 2023 | CNY | 7.15 | 7.25 | 6.88 | 6.89 | 6.89 | -0.19 (-2.68%) | 27,500,700 |
| 5 Jul 2023 | CNY | 7.08 | 7.19 | 6.94 | 7.08 | 7.08 | -0.04 (-0.56%) | 18,145,300 |
| 4 Jul 2023 | CNY | 6.95 | 7.18 | 6.86 | 7.12 | 7.12 | +0.17 (+2.45%) | 23,351,600 |
| 3 Jul 2023 | CNY | 7.08 | 7.17 | 6.76 | 6.95 | 6.95 | -0.09 (-1.28%) | 26,582,200 |
| 30 Jun 2023 | CNY | 7.2 | 7.29 | 6.95 | 7.04 | 7.04 | -0.21 (-2.90%) | 25,843,300 |
| 29 Jun 2023 | CNY | 6.97 | 7.36 | 6.97 | 7.25 | 7.25 | +0.27 (+3.87%) | 30,816,183 |
| 28 Jun 2023 | CNY | 7.05 | 7.1 | 6.69 | 6.98 | 6.98 | -0.14 (-1.97%) | 28,459,149 |
| 27 Jun 2023 | CNY | 7.19 | 7.33 | 6.97 | 7.12 | 7.12 | -0.03 (-0.42%) | 31,320,152 |
| 26 Jun 2023 | CNY | 7.88 | 7.92 | 7.09 | 7.15 | 7.15 | -0.66 (-8.45%) | 55,906,344 |
| 21 Jun 2023 | CNY | 8.56 | 8.67 | 7.78 | 7.81 | 7.81 | -0.72 (-8.44%) | 65,805,059 |
| 20 Jun 2023 | CNY | 7.86 | 8.68 | 7.62 | 8.53 | 8.53 | +0.73 (+9.36%) | 67,503,827 |
| 19 Jun 2023 | CNY | 7.7 | 7.9 | 7.69 | 7.8 | 7.8 | -0.01 (-0.13%) | 27,956,700 |
| 16 Jun 2023 | CNY | 7.9 | 8.01 | 7.75 | 7.81 | 7.81 | -0.24 (-2.98%) | 41,382,148 |
| 15 Jun 2023 | CNY | 8.07 | 8.24 | 7.9 | 8.05 | 8.05 | -0.01 (-0.12%) | 32,480,900 |
| 14 Jun 2023 | CNY | 8.03 | 8.42 | 8 | 8.06 | 8.06 | -0.1 (-1.23%) | 35,416,500 |
| 13 Jun 2023 | CNY | 8.2 | 8.49 | 8.1 | 8.16 | 8.16 | -0.08 (-0.97%) | 38,096,900 |
| 12 Jun 2023 | CNY | 7.89 | 8.55 | 7.87 | 8.24 | 8.24 | +0.38 (+4.83%) | 57,521,928 |
| 9 Jun 2023 | CNY | 7.82 | 8.02 | 7.69 | 7.86 | 7.86 | +0.03 (+0.38%) | 43,211,678 |
| 8 Jun 2023 | CNY | 8.06 | 8.16 | 7.67 | 7.83 | 7.83 | -0.23 (-2.85%) | 49,883,471 |
| 7 Jun 2023 | CNY | 7.78 | 8.33 | 7.59 | 8.06 | 8.06 | +0.28 (+3.60%) | 68,082,890 |
| 6 Jun 2023 | CNY | 8.04 | 8.14 | 7.66 | 7.78 | 7.78 | -0.19 (-2.38%) | 69,957,406 |
| 5 Jun 2023 | CNY | 7.01 | 8.33 | 7.01 | 7.97 | 7.97 | +0.77 (+10.69%) | 100,487,211 |
| 2 Jun 2023 | CNY | 7.47 | 7.47 | 7 | 7.2 | 7.2 | +0.43 (+6.35%) | 97,047,257 |
| 1 Jun 2023 | CNY | 6.38 | 6.99 | 6.27 | 6.77 | 6.77 | +0.37 (+5.78%) | 69,220,729 |
| 31 May 2023 | CNY | 6.16 | 6.52 | 6.12 | 6.4 | 6.4 | +0.18 (+2.89%) | 44,841,104 |
| 30 May 2023 | CNY | 6.02 | 6.22 | 5.88 | 6.22 | 6.22 | +0.13 (+2.13%) | 31,003,871 |
| 29 May 2023 | CNY | 6.08 | 6.16 | 6.03 | 6.09 | 6.09 | +0.03 (+0.50%) | 18,895,700 |
| 26 May 2023 | CNY | 5.97 | 6.12 | 5.86 | 6.06 | 6.06 | +0.06 (+1%) | 20,949,200 |
