| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 8.6 | 8.82 | 8.4 | 8.54 | 8.54 | +0.06 (+0.71%) | 13,227,502 |
| 30 Jun 2023 | CNY | 8.36 | 8.65 | 8.27 | 8.48 | 8.48 | +0.07 (+0.83%) | 12,416,436 |
| 29 Jun 2023 | CNY | 8.01 | 8.49 | 8 | 8.41 | 8.41 | +0.33 (+4.08%) | 15,378,715 |
| 28 Jun 2023 | CNY | 8.28 | 8.29 | 7.93 | 8.08 | 8.08 | -0.2 (-2.42%) | 6,805,510 |
| 27 Jun 2023 | CNY | 8.16 | 8.3 | 8.08 | 8.28 | 8.28 | +0.09 (+1.10%) | 6,929,605 |
| 26 Jun 2023 | CNY | 8 | 8.25 | 7.95 | 8.19 | 8.19 | +0.11 (+1.36%) | 7,479,410 |
| 21 Jun 2023 | CNY | 8.42 | 8.44 | 8.07 | 8.08 | 8.08 | -0.34 (-4.04%) | 8,590,100 |
| 20 Jun 2023 | CNY | 8.35 | 8.55 | 8.22 | 8.42 | 8.42 | +0.04 (+0.48%) | 10,956,198 |
| 19 Jun 2023 | CNY | 8.7 | 8.7 | 8.31 | 8.38 | 8.38 | -0.23 (-2.67%) | 13,842,305 |
| 16 Jun 2023 | CNY | 8.45 | 8.92 | 8.41 | 8.61 | 8.61 | +0.03 (+0.35%) | 17,749,216 |
| 15 Jun 2023 | CNY | 8.49 | 8.7 | 8.36 | 8.58 | 8.58 | -0.06 (-0.69%) | 20,225,101 |
| 14 Jun 2023 | CNY | 8.14 | 9.32 | 8.12 | 8.64 | 8.64 | +0.54 (+6.67%) | 31,579,201 |
| 13 Jun 2023 | CNY | 8.21 | 8.45 | 7.99 | 8.1 | 8.1 | +0.01 (+0.12%) | 11,916,900 |
| 12 Jun 2023 | CNY | 7.92 | 8.17 | 7.64 | 8.09 | 8.09 | +0.27 (+3.45%) | 10,588,510 |
| 9 Jun 2023 | CNY | 7.95 | 8.05 | 7.81 | 7.82 | 7.82 | -0.21 (-2.62%) | 10,629,202 |
| 8 Jun 2023 | CNY | 8.13 | 8.28 | 7.99 | 8.03 | 8.03 | -0.11 (-1.35%) | 12,384,500 |
| 7 Jun 2023 | CNY | 8 | 8.14 | 7.85 | 8.14 | 8.14 | +0.12 (+1.50%) | 9,537,901 |
| 6 Jun 2023 | CNY | 8.2 | 8.32 | 7.93 | 8.02 | 8.02 | -0.25 (-3.02%) | 12,183,602 |
| 5 Jun 2023 | CNY | 7.88 | 8.29 | 7.85 | 8.27 | 8.27 | +0.42 (+5.35%) | 17,612,978 |
| 2 Jun 2023 | CNY | 8.13 | 8.32 | 7.76 | 7.85 | 7.85 | -0.14 (-1.75%) | 12,207,900 |
| 1 Jun 2023 | CNY | 7.85 | 8.08 | 7.68 | 7.99 | 7.99 | +0.1 (+1.27%) | 9,364,375 |
| 31 May 2023 | CNY | 7.81 | 7.94 | 7.71 | 7.89 | 7.89 | -0.15 (-1.87%) | 10,336,000 |
| 30 May 2023 | CNY | 7.91 | 8.18 | 7.8 | 8.04 | 8.04 | +0.14 (+1.77%) | 10,346,200 |
| 29 May 2023 | CNY | 8.06 | 8.12 | 7.82 | 7.9 | 7.9 | -0.28 (-3.42%) | 15,125,100 |
| 26 May 2023 | CNY | 8.43 | 8.76 | 7.9 | 8.18 | 8.18 | +0.07 (+0.86%) | 22,911,248 |
| 25 May 2023 | CNY | 8.2 | 8.23 | 8.01 | 8.11 | 8.11 | -0.12 (-1.46%) | 9,272,900 |
| 24 May 2023 | CNY | 8.15 | 8.35 | 8.02 | 8.23 | 8.23 | +0.07 (+0.86%) | 7,715,226 |
| 23 May 2023 | CNY | 8.34 | 8.43 | 8.16 | 8.16 | 8.16 | -0.18 (-2.16%) | 10,220,200 |
| 22 May 2023 | CNY | 8.43 | 8.44 | 8.2 | 8.34 | 8.34 | -0.09 (-1.07%) | 13,395,800 |
| 19 May 2023 | CNY | 8.48 | 8.77 | 8.25 | 8.43 | 8.43 | +0.02 (+0.24%) | 23,036,500 |
