| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 6.18 | 6.22 | 6.13 | 6.21 | 6.21 | +0.02 (+0.32%) | 1,548,012 |
| 3 Jul 2023 | CNY | 6.13 | 6.22 | 6.12 | 6.19 | 6.19 | +0.07 (+1.14%) | 2,422,720 |
| 30 Jun 2023 | CNY | 6.09 | 6.13 | 6.05 | 6.12 | 6.12 | +0.03 (+0.49%) | 1,262,800 |
| 29 Jun 2023 | CNY | 6.08 | 6.13 | 6.04 | 6.09 | 6.09 | +0.06 (+1.00%) | 1,609,408 |
| 28 Jun 2023 | CNY | 5.99 | 6.04 | 5.9 | 6.03 | 6.03 | +0.09 (+1.52%) | 1,510,428 |
| 27 Jun 2023 | CNY | 5.8 | 5.96 | 5.79 | 5.94 | 5.94 | +0.13 (+2.24%) | 1,533,100 |
| 26 Jun 2023 | CNY | 5.83 | 5.88 | 5.76 | 5.81 | 5.81 | -0.03 (-0.51%) | 1,846,700 |
| 21 Jun 2023 | CNY | 5.96 | 5.97 | 5.83 | 5.84 | 5.84 | -0.04 (-0.68%) | 1,858,805 |
| 20 Jun 2023 | CNY | 5.92 | 5.95 | 5.84 | 5.88 | 5.88 | -0.06 (-1.01%) | 1,410,448 |
| 19 Jun 2023 | CNY | 6.05 | 6.06 | 5.91 | 5.94 | 5.94 | -0.02 (-0.34%) | 1,183,900 |
| 16 Jun 2023 | CNY | 6.03 | 6.03 | 5.96 | 5.96 | 5.96 | -0.05 (-0.83%) | 1,117,560 |
| 15 Jun 2023 | CNY | 6.01 | 6.03 | 5.95 | 6.01 | 6.01 | -0.02 (-0.33%) | 1,006,078 |
| 14 Jun 2023 | CNY | 6.05 | 6.06 | 5.94 | 6.03 | 6.03 | +0.04 (+0.67%) | 1,470,103 |
| 13 Jun 2023 | CNY | 5.98 | 6.04 | 5.95 | 5.99 | 5.99 | -0.01 (-0.17%) | 1,250,517 |
| 12 Jun 2023 | CNY | 5.98 | 6.01 | 5.88 | 6 | 6 | 0.0 (0.0%) | 1,577,977 |
| 9 Jun 2023 | CNY | 6.02 | 6.08 | 5.99 | 6 | 6 | -0.04 (-0.66%) | 1,732,677 |
| 8 Jun 2023 | CNY | 5.99 | 6.16 | 5.95 | 6.04 | 6.04 | -0.01 (-0.17%) | 1,375,696 |
| 7 Jun 2023 | CNY | 6.01 | 6.07 | 5.98 | 6.05 | 6.05 | +0.02 (+0.33%) | 1,277,400 |
| 6 Jun 2023 | CNY | 6.22 | 6.23 | 6.02 | 6.03 | 6.03 | -0.19 (-3.05%) | 1,647,868 |
| 5 Jun 2023 | CNY | 6.19 | 6.23 | 6.13 | 6.22 | 6.22 | +0.03 (+0.48%) | 1,270,749 |
| 2 Jun 2023 | CNY | 6.12 | 6.2 | 6.12 | 6.19 | 6.19 | +0.09 (+1.48%) | 1,552,036 |
| 1 Jun 2023 | CNY | 6.16 | 6.2 | 6.08 | 6.1 | 6.1 | -0.03 (-0.49%) | 1,406,900 |
| 31 May 2023 | CNY | 6.29 | 6.29 | 6.12 | 6.13 | 6.13 | -0.11 (-1.76%) | 1,647,248 |
| 30 May 2023 | CNY | 6.22 | 6.3 | 6.17 | 6.24 | 6.24 | +0.01 (+0.16%) | 1,683,048 |
| 29 May 2023 | CNY | 6.29 | 6.33 | 6.19 | 6.23 | 6.23 | -0.06 (-0.95%) | 1,765,806 |
| 26 May 2023 | CNY | 6.25 | 6.31 | 6.21 | 6.29 | 6.29 | -0.01 (-0.16%) | 2,056,667 |
| 25 May 2023 | CNY | 6.27 | 6.31 | 6.19 | 6.3 | 6.3 | +0.03 (+0.48%) | 2,468,688 |
| 24 May 2023 | CNY | 6.24 | 6.32 | 6.19 | 6.27 | 6.27 | +0.05 (+0.80%) | 1,887,004 |
| 23 May 2023 | CNY | 6.31 | 6.31 | 6.21 | 6.22 | 6.22 | -0.09 (-1.43%) | 1,655,412 |
| 22 May 2023 | CNY | 6.28 | 6.36 | 6.24 | 6.31 | 6.31 | +0.06 (+0.96%) | 1,730,128 |
