| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 5.62 | 5.79 | 5.61 | 5.75 | 5.75 | +0.13 (+2.31%) | 49,701,096 |
| 30 Jun 2023 | CNY | 5.63 | 5.67 | 5.6 | 5.62 | 5.62 | 0.0 (0.0%) | 48,374,411 |
| 29 Jun 2023 | CNY | 5.63 | 5.65 | 5.59 | 5.62 | 5.62 | -0.03 (-0.53%) | 36,483,915 |
| 28 Jun 2023 | CNY | 5.62 | 5.65 | 5.57 | 5.65 | 5.65 | +0.03 (+0.53%) | 36,219,920 |
| 27 Jun 2023 | CNY | 5.51 | 5.64 | 5.48 | 5.62 | 5.62 | +0.12 (+2.18%) | 63,186,439 |
| 26 Jun 2023 | CNY | 5.53 | 5.58 | 5.46 | 5.5 | 5.5 | -0.03 (-0.54%) | 58,811,960 |
| 21 Jun 2023 | CNY | 5.58 | 5.62 | 5.53 | 5.53 | 5.53 | -0.06 (-1.07%) | 50,996,397 |
| 20 Jun 2023 | CNY | 5.68 | 5.69 | 5.55 | 5.59 | 5.59 | -0.09 (-1.58%) | 81,642,137 |
| 19 Jun 2023 | CNY | 5.81 | 5.82 | 5.67 | 5.68 | 5.68 | -0.14 (-2.41%) | 63,971,880 |
| 16 Jun 2023 | CNY | 5.73 | 5.83 | 5.73 | 5.82 | 5.82 | +0.09 (+1.57%) | 59,706,180 |
| 15 Jun 2023 | CNY | 5.77 | 5.78 | 5.65 | 5.73 | 5.73 | 0.0 (0.0%) | 59,256,009 |
| 14 Jun 2023 | CNY | 5.75 | 5.82 | 5.72 | 5.73 | 5.73 | -0.09 (-1.55%) | 52,064,594 |
| 13 Jun 2023 | CNY | 5.86 | 5.89 | 5.79 | 5.82 | 5.82 | -0.04 (-0.68%) | 59,187,516 |
| 12 Jun 2023 | CNY | 5.92 | 5.93 | 5.86 | 5.86 | 5.86 | -0.05 (-0.85%) | 63,820,142 |
| 9 Jun 2023 | CNY | 5.96 | 5.97 | 5.89 | 5.91 | 5.91 | -0.04 (-0.67%) | 62,799,096 |
| 8 Jun 2023 | CNY | 5.9 | 5.95 | 5.81 | 5.95 | 5.95 | +0.06 (+1.02%) | 71,012,389 |
| 7 Jun 2023 | CNY | 5.94 | 5.96 | 5.87 | 5.89 | 5.89 | -0.01 (-0.17%) | 38,533,292 |
| 6 Jun 2023 | CNY | 5.96 | 5.98 | 5.87 | 5.9 | 5.9 | -0.05 (-0.84%) | 79,893,558 |
| 5 Jun 2023 | CNY | 5.94 | 6.02 | 5.93 | 5.95 | 5.95 | +0.01 (+0.17%) | 51,205,894 |
| 2 Jun 2023 | CNY | 5.85 | 5.95 | 5.83 | 5.94 | 5.94 | +0.09 (+1.54%) | 82,961,157 |
| 1 Jun 2023 | CNY | 5.87 | 5.94 | 5.84 | 5.85 | 5.85 | -0.03 (-0.51%) | 73,751,849 |
| 31 May 2023 | CNY | 5.92 | 5.95 | 5.86 | 5.88 | 5.88 | -0.1 (-1.67%) | 64,006,008 |
| 30 May 2023 | CNY | 6.03 | 6.08 | 5.9 | 5.98 | 5.98 | -0.05 (-0.83%) | 64,564,118 |
| 29 May 2023 | CNY | 6.07 | 6.11 | 5.97 | 6.03 | 6.03 | -0.04 (-0.66%) | 59,009,311 |
| 26 May 2023 | CNY | 5.99 | 6.08 | 5.93 | 6.07 | 6.07 | +0.08 (+1.34%) | 32,409,691 |
| 25 May 2023 | CNY | 5.96 | 6.02 | 5.91 | 5.99 | 5.99 | 0.0 (0.0%) | 42,624,121 |
| 24 May 2023 | CNY | 6.09 | 6.09 | 5.97 | 5.99 | 5.99 | -0.11 (-1.80%) | 60,771,047 |
| 23 May 2023 | CNY | 6.26 | 6.27 | 6.1 | 6.1 | 6.1 | -0.17 (-2.71%) | 59,243,224 |
| 22 May 2023 | CNY | 6.24 | 6.3 | 6.22 | 6.27 | 6.27 | +0.03 (+0.48%) | 53,946,842 |
| 19 May 2023 | CNY | 6.2 | 6.3 | 6.14 | 6.24 | 6.24 | +0.01 (+0.16%) | 67,516,073 |
