| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 7.26 | 7.39 | 7.26 | 7.31 | 7.31 | +0.05 (+0.69%) | 1,818,942 |
| 28 Jun 2023 | CNY | 7.28 | 7.3 | 7.18 | 7.26 | 7.26 | -0.02 (-0.27%) | 961,900 |
| 27 Jun 2023 | CNY | 7.16 | 7.31 | 7.16 | 7.28 | 7.28 | +0.08 (+1.11%) | 1,107,000 |
| 26 Jun 2023 | CNY | 7.29 | 7.29 | 7.13 | 7.2 | 7.2 | -0.09 (-1.23%) | 1,734,540 |
| 21 Jun 2023 | CNY | 7.25 | 7.43 | 7.2 | 7.29 | 7.29 | +0.05 (+0.69%) | 2,794,133 |
| 20 Jun 2023 | CNY | 7.48 | 7.48 | 7.23 | 7.24 | 7.24 | -0.25 (-3.34%) | 5,040,100 |
| 19 Jun 2023 | CNY | 7.5 | 7.55 | 7.47 | 7.49 | 7.49 | -0.04 (-0.53%) | 2,160,300 |
| 16 Jun 2023 | CNY | 7.53 | 7.59 | 7.52 | 7.53 | 7.53 | 0.0 (0.0%) | 1,926,334 |
| 15 Jun 2023 | CNY | 7.53 | 7.56 | 7.5 | 7.53 | 7.53 | -0.01 (-0.13%) | 1,960,400 |
| 14 Jun 2023 | CNY | 7.64 | 7.65 | 7.53 | 7.54 | 7.54 | -0.01 (-0.13%) | 2,300,900 |
| 13 Jun 2023 | CNY | 7.51 | 7.58 | 7.48 | 7.55 | 7.55 | +0.02 (+0.27%) | 2,387,600 |
| 12 Jun 2023 | CNY | 7.64 | 7.64 | 7.47 | 7.53 | 7.53 | -0.11 (-1.44%) | 3,815,900 |
| 9 Jun 2023 | CNY | 7.62 | 7.72 | 7.59 | 7.64 | 7.64 | -0.05 (-0.65%) | 3,230,746 |
| 8 Jun 2023 | CNY | 7.93 | 7.95 | 7.65 | 7.69 | 7.69 | -0.21 (-2.66%) | 5,190,100 |
| 7 Jun 2023 | CNY | 7.48 | 8.1 | 7.43 | 7.9 | 7.9 | +0.41 (+5.47%) | 12,328,767 |
| 6 Jun 2023 | CNY | 7.58 | 7.62 | 7.46 | 7.49 | 7.49 | -0.11 (-1.45%) | 3,070,310 |
| 5 Jun 2023 | CNY | 7.52 | 7.73 | 7.4 | 7.6 | 7.6 | +0.08 (+1.06%) | 5,940,783 |
| 2 Jun 2023 | CNY | 7.58 | 7.59 | 7.51 | 7.52 | 7.52 | -0.05 (-0.66%) | 1,901,000 |
| 1 Jun 2023 | CNY | 7.62 | 7.63 | 7.51 | 7.57 | 7.57 | -0.04 (-0.53%) | 1,894,401 |
| 31 May 2023 | CNY | 7.63 | 7.68 | 7.58 | 7.61 | 7.61 | -0.02 (-0.26%) | 2,018,846 |
| 30 May 2023 | CNY | 7.66 | 7.72 | 7.53 | 7.63 | 7.63 | 0.0 (0.0%) | 2,662,501 |
| 29 May 2023 | CNY | 7.67 | 7.79 | 7.6 | 7.63 | 7.63 | -0.01 (-0.13%) | 2,980,700 |
| 26 May 2023 | CNY | 7.52 | 7.68 | 7.46 | 7.64 | 7.64 | +0.14 (+1.87%) | 2,588,798 |
| 25 May 2023 | CNY | 7.56 | 7.6 | 7.43 | 7.5 | 7.5 | -0.12 (-1.57%) | 3,739,160 |
| 24 May 2023 | CNY | 7.71 | 7.73 | 7.59 | 7.62 | 7.62 | -0.11 (-1.42%) | 2,924,501 |
| 23 May 2023 | CNY | 7.57 | 7.9 | 7.55 | 7.73 | 7.73 | +0.15 (+1.98%) | 7,557,751 |
| 22 May 2023 | CNY | 7.43 | 7.62 | 7.43 | 7.58 | 7.58 | +0.12 (+1.61%) | 2,923,700 |
| 19 May 2023 | CNY | 7.44 | 7.5 | 7.39 | 7.46 | 7.46 | +0.02 (+0.27%) | 2,422,700 |
| 18 May 2023 | CNY | 7.48 | 7.54 | 7.39 | 7.44 | 7.44 | -0.05 (-0.67%) | 2,648,500 |
| 17 May 2023 | CNY | 7.47 | 7.49 | 7.37 | 7.49 | 7.49 | +0.06 (+0.81%) | 2,651,602 |
