| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 8 | 8.11 | 7.91 | 8.02 | 8.02 | +0.03 (+0.38%) | 5,603,900 |
| 30 Jun 2023 | CNY | 7.86 | 8.13 | 7.85 | 7.99 | 7.99 | +0.13 (+1.65%) | 8,069,982 |
| 29 Jun 2023 | CNY | 7.78 | 7.96 | 7.73 | 7.86 | 7.86 | 0.0 (0.0%) | 7,330,498 |
| 28 Jun 2023 | CNY | 7.76 | 7.96 | 7.6 | 7.86 | 7.86 | +0.06 (+0.77%) | 10,900,601 |
| 27 Jun 2023 | CNY | 7.37 | 7.87 | 7.37 | 7.8 | 7.8 | +0.39 (+5.26%) | 8,543,374 |
| 26 Jun 2023 | CNY | 7.29 | 7.56 | 7.25 | 7.41 | 7.41 | +0.06 (+0.82%) | 5,414,900 |
| 21 Jun 2023 | CNY | 7.32 | 7.51 | 7.27 | 7.35 | 7.35 | -0.02 (-0.27%) | 4,850,901 |
| 20 Jun 2023 | CNY | 7.59 | 7.59 | 7.32 | 7.37 | 7.37 | -0.2 (-2.64%) | 6,512,082 |
| 19 Jun 2023 | CNY | 7.73 | 7.76 | 7.53 | 7.57 | 7.57 | -0.18 (-2.32%) | 6,567,340 |
| 16 Jun 2023 | CNY | 7.77 | 7.87 | 7.73 | 7.75 | 7.75 | -0.05 (-0.64%) | 5,086,374 |
| 15 Jun 2023 | CNY | 7.88 | 7.92 | 7.76 | 7.8 | 7.8 | -0.08 (-1.02%) | 4,689,990 |
| 14 Jun 2023 | CNY | 7.85 | 8.02 | 7.81 | 7.88 | 7.88 | 0.0 (0.0%) | 4,975,800 |
| 13 Jun 2023 | CNY | 7.7 | 7.93 | 7.67 | 7.88 | 7.88 | +0.18 (+2.34%) | 5,278,600 |
| 12 Jun 2023 | CNY | 7.87 | 7.89 | 7.46 | 7.7 | 7.7 | -0.18 (-2.28%) | 8,411,600 |
| 9 Jun 2023 | CNY | 7.93 | 8.05 | 7.75 | 7.88 | 7.88 | -0.04 (-0.51%) | 6,662,500 |
| 8 Jun 2023 | CNY | 8.08 | 8.16 | 7.92 | 7.92 | 7.92 | -0.21 (-2.58%) | 7,223,000 |
| 7 Jun 2023 | CNY | 7.86 | 8.18 | 7.73 | 8.13 | 8.13 | +0.33 (+4.23%) | 10,533,154 |
| 6 Jun 2023 | CNY | 7.84 | 8.09 | 7.79 | 7.8 | 7.8 | -0.1 (-1.27%) | 11,381,975 |
| 5 Jun 2023 | CNY | 7.6 | 8.04 | 7.54 | 7.9 | 7.9 | +0.31 (+4.08%) | 12,459,526 |
| 2 Jun 2023 | CNY | 7.29 | 7.63 | 7.29 | 7.59 | 7.59 | +0.26 (+3.55%) | 9,709,565 |
| 1 Jun 2023 | CNY | 7.28 | 7.49 | 7.2 | 7.33 | 7.33 | +0.04 (+0.55%) | 7,704,645 |
| 31 May 2023 | CNY | 7.01 | 7.32 | 6.95 | 7.29 | 7.29 | +0.12 (+1.67%) | 9,813,500 |
| 30 May 2023 | CNY | 7.38 | 7.38 | 7.15 | 7.17 | 7.17 | +0.03 (+0.42%) | 11,227,400 |
| 29 May 2023 | CNY | 7.25 | 7.33 | 7.05 | 7.14 | 7.14 | -0.14 (-1.92%) | 9,858,800 |
| 26 May 2023 | CNY | 7.24 | 7.32 | 7.07 | 7.28 | 7.28 | +0.03 (+0.41%) | 7,288,400 |
| 25 May 2023 | CNY | 7.32 | 7.38 | 7.17 | 7.25 | 7.25 | -0.14 (-1.89%) | 8,330,000 |
| 24 May 2023 | CNY | 7.53 | 7.75 | 7.36 | 7.39 | 7.39 | -0.11 (-1.47%) | 13,747,257 |
| 23 May 2023 | CNY | 7.2 | 7.54 | 7.17 | 7.5 | 7.5 | +0.13 (+1.76%) | 13,749,721 |
| 22 May 2023 | CNY | 7.18 | 7.43 | 7.13 | 7.37 | 7.37 | +0.2 (+2.79%) | 13,316,459 |
| 19 May 2023 | CNY | 7 | 7.19 | 6.97 | 7.17 | 7.17 | +0.22 (+3.17%) | 9,485,480 |
