| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 6.51 | 6.54 | 6.45 | 6.49 | 6.49 | -0.01 (-0.15%) | 4,597,588 |
| 30 Jun 2023 | CNY | 6.44 | 6.52 | 6.41 | 6.5 | 6.5 | +0.08 (+1.25%) | 5,552,806 |
| 29 Jun 2023 | CNY | 6.3 | 6.45 | 6.3 | 6.42 | 6.42 | +0.09 (+1.42%) | 5,835,650 |
| 28 Jun 2023 | CNY | 6.38 | 6.4 | 6.29 | 6.33 | 6.33 | -0.07 (-1.09%) | 4,491,320 |
| 27 Jun 2023 | CNY | 6.31 | 6.44 | 6.31 | 6.4 | 6.4 | +0.06 (+0.95%) | 4,152,883 |
| 26 Jun 2023 | CNY | 6.43 | 6.46 | 6.32 | 6.34 | 6.34 | -0.14 (-2.16%) | 6,827,082 |
| 21 Jun 2023 | CNY | 6.6 | 6.63 | 6.4 | 6.48 | 6.48 | -0.13 (-1.97%) | 7,030,488 |
| 20 Jun 2023 | CNY | 6.65 | 6.66 | 6.6 | 6.61 | 6.61 | -0.03 (-0.45%) | 3,652,418 |
| 19 Jun 2023 | CNY | 6.69 | 6.7 | 6.63 | 6.64 | 6.64 | -0.05 (-0.75%) | 3,705,262 |
| 16 Jun 2023 | CNY | 6.7 | 6.7 | 6.66 | 6.69 | 6.69 | 0.0 (0.0%) | 3,863,459 |
| 15 Jun 2023 | CNY | 6.63 | 6.7 | 6.6 | 6.69 | 6.69 | +0.06 (+0.90%) | 5,994,602 |
| 14 Jun 2023 | CNY | 6.66 | 6.7 | 6.63 | 6.63 | 6.63 | -0.05 (-0.75%) | 5,510,065 |
| 13 Jun 2023 | CNY | 6.69 | 6.72 | 6.64 | 6.68 | 6.68 | -0.01 (-0.15%) | 4,892,811 |
| 12 Jun 2023 | CNY | 6.67 | 6.71 | 6.54 | 6.69 | 6.69 | +0.04 (+0.60%) | 8,584,834 |
| 9 Jun 2023 | CNY | 6.67 | 6.71 | 6.62 | 6.65 | 6.65 | +0.02 (+0.30%) | 8,141,928 |
| 8 Jun 2023 | CNY | 6.63 | 6.69 | 6.61 | 6.63 | 6.63 | 0.0 (0.0%) | 5,482,300 |
| 7 Jun 2023 | CNY | 6.69 | 6.73 | 6.62 | 6.63 | 6.63 | -0.05 (-0.75%) | 4,502,839 |
| 6 Jun 2023 | CNY | 6.85 | 6.89 | 6.67 | 6.68 | 6.68 | -0.18 (-2.62%) | 8,631,407 |
| 5 Jun 2023 | CNY | 6.91 | 6.94 | 6.84 | 6.86 | 6.86 | -0.07 (-1.01%) | 5,063,647 |
| 2 Jun 2023 | CNY | 6.97 | 7 | 6.92 | 6.93 | 6.93 | -0.05 (-0.72%) | 5,046,300 |
| 1 Jun 2023 | CNY | 6.9 | 7.04 | 6.8 | 6.98 | 6.98 | +0.08 (+1.16%) | 6,183,600 |
| 31 May 2023 | CNY | 6.96 | 7.05 | 6.89 | 6.9 | 6.9 | -0.04 (-0.58%) | 5,881,308 |
| 30 May 2023 | CNY | 6.97 | 7.01 | 6.87 | 6.94 | 6.94 | -0.03 (-0.43%) | 4,034,385 |
| 29 May 2023 | CNY | 6.99 | 7.07 | 6.92 | 6.97 | 6.97 | -0.05 (-0.71%) | 4,380,273 |
| 26 May 2023 | CNY | 6.95 | 7.03 | 6.88 | 7.02 | 7.02 | +0.07 (+1.01%) | 4,502,544 |
| 25 May 2023 | CNY | 7 | 7.04 | 6.89 | 6.95 | 6.95 | -0.07 (-1.00%) | 4,926,121 |
| 24 May 2023 | CNY | 7.05 | 7.1 | 7.01 | 7.02 | 7.02 | -0.05 (-0.71%) | 5,369,353 |
| 23 May 2023 | CNY | 7.07 | 7.18 | 7.05 | 7.07 | 7.07 | +0.01 (+0.14%) | 7,041,542 |
| 22 May 2023 | CNY | 7.05 | 7.09 | 7 | 7.06 | 7.06 | +0.02 (+0.28%) | 4,522,705 |
| 19 May 2023 | CNY | 6.9 | 7.05 | 6.84 | 7.04 | 7.04 | +0.12 (+1.73%) | 7,220,636 |
