| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 6.06 | 6.12 | 5.97 | 6.07 | 6.07 | +0.02 (+0.33%) | 21,880,501 |
| 5 Jul 2023 | CNY | 6.12 | 6.17 | 6.04 | 6.05 | 6.05 | -0.1 (-1.63%) | 40,400,713 |
| 4 Jul 2023 | CNY | 6.02 | 6.2 | 5.99 | 6.15 | 6.15 | +0.12 (+1.99%) | 53,238,050 |
| 3 Jul 2023 | CNY | 5.92 | 6.06 | 5.91 | 6.03 | 6.03 | +0.12 (+2.03%) | 37,680,191 |
| 30 Jun 2023 | CNY | 5.85 | 5.93 | 5.8 | 5.91 | 5.91 | +0.05 (+0.85%) | 20,325,230 |
| 29 Jun 2023 | CNY | 5.81 | 5.9 | 5.8 | 5.86 | 5.86 | +0.01 (+0.17%) | 17,366,471 |
| 28 Jun 2023 | CNY | 5.82 | 5.89 | 5.74 | 5.85 | 5.85 | +0.03 (+0.52%) | 14,565,055 |
| 27 Jun 2023 | CNY | 5.7 | 5.84 | 5.64 | 5.82 | 5.82 | +0.09 (+1.57%) | 15,561,002 |
| 26 Jun 2023 | CNY | 5.72 | 5.95 | 5.72 | 5.73 | 5.73 | -0.04 (-0.69%) | 21,198,734 |
| 21 Jun 2023 | CNY | 5.8 | 5.87 | 5.76 | 5.77 | 5.77 | -0.03 (-0.52%) | 12,815,505 |
| 20 Jun 2023 | CNY | 5.86 | 5.88 | 5.79 | 5.8 | 5.8 | -0.06 (-1.02%) | 13,210,242 |
| 19 Jun 2023 | CNY | 5.86 | 5.94 | 5.82 | 5.86 | 5.86 | -0.01 (-0.17%) | 17,652,401 |
| 16 Jun 2023 | CNY | 5.96 | 6.06 | 5.87 | 5.87 | 5.87 | +0.02 (+0.34%) | 27,396,277 |
| 15 Jun 2023 | CNY | 5.79 | 5.95 | 5.77 | 5.85 | 5.85 | +0.04 (+0.69%) | 20,579,828 |
| 14 Jun 2023 | CNY | 5.86 | 5.87 | 5.81 | 5.81 | 5.81 | -0.03 (-0.51%) | 14,180,324 |
| 13 Jun 2023 | CNY | 5.83 | 5.89 | 5.79 | 5.84 | 5.84 | +0.01 (+0.17%) | 19,599,100 |
| 12 Jun 2023 | CNY | 5.75 | 5.87 | 5.72 | 5.83 | 5.83 | +0.08 (+1.39%) | 26,328,130 |
| 9 Jun 2023 | CNY | 5.65 | 5.85 | 5.64 | 5.75 | 5.75 | +0.19 (+3.42%) | 45,355,042 |
| 8 Jun 2023 | CNY | 5.52 | 5.58 | 5.51 | 5.56 | 5.56 | +0.03 (+0.54%) | 8,933,700 |
| 7 Jun 2023 | CNY | 5.59 | 5.59 | 5.5 | 5.53 | 5.53 | -0.06 (-1.07%) | 11,141,068 |
| 6 Jun 2023 | CNY | 5.73 | 5.73 | 5.57 | 5.59 | 5.59 | -0.14 (-2.44%) | 11,980,700 |
| 5 Jun 2023 | CNY | 5.69 | 5.73 | 5.66 | 5.73 | 5.73 | +0.04 (+0.70%) | 15,667,512 |
| 2 Jun 2023 | CNY | 5.62 | 5.7 | 5.61 | 5.69 | 5.69 | +0.06 (+1.07%) | 15,799,985 |
| 1 Jun 2023 | CNY | 5.57 | 5.68 | 5.54 | 5.63 | 5.63 | +0.04 (+0.72%) | 13,315,084 |
| 31 May 2023 | CNY | 5.61 | 5.62 | 5.55 | 5.59 | 5.59 | -0.04 (-0.71%) | 8,498,214 |
| 30 May 2023 | CNY | 5.55 | 5.63 | 5.53 | 5.63 | 5.63 | +0.05 (+0.90%) | 13,229,789 |
| 29 May 2023 | CNY | 5.65 | 5.67 | 5.55 | 5.58 | 5.58 | -0.1 (-1.76%) | 14,763,120 |
| 26 May 2023 | CNY | 5.56 | 5.69 | 5.46 | 5.68 | 5.68 | +0.14 (+2.53%) | 19,985,844 |
| 25 May 2023 | CNY | 5.58 | 5.6 | 5.47 | 5.54 | 5.54 | -0.03 (-0.54%) | 15,188,071 |
| 24 May 2023 | CNY | 5.59 | 5.63 | 5.54 | 5.57 | 5.57 | -0.02 (-0.36%) | 9,391,152 |
