| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 8.59 | 8.62 | 8.52 | 8.61 | 8.61 | +0.03 (+0.35%) | 7,765,522 |
| 27 Jun 2023 | CNY | 8.43 | 8.66 | 8.41 | 8.58 | 8.58 | +0.17 (+2.02%) | 9,249,040 |
| 26 Jun 2023 | CNY | 8.58 | 8.59 | 8.41 | 8.41 | 8.41 | -0.13 (-1.52%) | 8,435,147 |
| 21 Jun 2023 | CNY | 8.61 | 8.66 | 8.52 | 8.54 | 8.54 | -0.07 (-0.81%) | 6,878,249 |
| 20 Jun 2023 | CNY | 8.62 | 8.69 | 8.6 | 8.61 | 8.61 | -0.04 (-0.46%) | 6,099,900 |
| 19 Jun 2023 | CNY | 8.69 | 8.74 | 8.64 | 8.65 | 8.65 | -0.07 (-0.80%) | 7,437,701 |
| 16 Jun 2023 | CNY | 8.7 | 8.78 | 8.69 | 8.72 | 8.72 | 0.0 (0.0%) | 8,525,784 |
| 15 Jun 2023 | CNY | 8.65 | 8.73 | 8.62 | 8.72 | 8.72 | +0.09 (+1.04%) | 8,255,416 |
| 14 Jun 2023 | CNY | 8.63 | 8.67 | 8.59 | 8.63 | 8.63 | 0.0 (0.0%) | 6,445,122 |
| 13 Jun 2023 | CNY | 8.65 | 8.69 | 8.56 | 8.63 | 8.63 | -0.02 (-0.23%) | 7,278,985 |
| 12 Jun 2023 | CNY | 8.43 | 8.67 | 8.4 | 8.65 | 8.65 | +0.24 (+2.85%) | 11,167,748 |
| 9 Jun 2023 | CNY | 8.55 | 8.55 | 8.4 | 8.41 | 8.41 | -0.28 (-3.22%) | 7,811,427 |
| 8 Jun 2023 | CNY | 8.72 | 8.78 | 8.66 | 8.69 | 8.69 | -0.03 (-0.34%) | 8,203,790 |
| 7 Jun 2023 | CNY | 8.78 | 8.8 | 8.7 | 8.72 | 8.72 | -0.05 (-0.57%) | 5,040,851 |
| 6 Jun 2023 | CNY | 8.84 | 8.88 | 8.73 | 8.77 | 8.77 | -0.07 (-0.79%) | 8,594,081 |
| 5 Jun 2023 | CNY | 8.74 | 8.86 | 8.7 | 8.84 | 8.84 | +0.1 (+1.14%) | 8,960,904 |
| 2 Jun 2023 | CNY | 8.56 | 8.76 | 8.56 | 8.74 | 8.74 | +0.18 (+2.10%) | 9,474,059 |
| 1 Jun 2023 | CNY | 8.51 | 8.61 | 8.5 | 8.56 | 8.56 | +0.05 (+0.59%) | 8,228,656 |
| 31 May 2023 | CNY | 8.56 | 8.57 | 8.5 | 8.51 | 8.51 | -0.07 (-0.82%) | 7,067,695 |
| 30 May 2023 | CNY | 8.7 | 8.72 | 8.5 | 8.58 | 8.58 | -0.1 (-1.15%) | 12,205,460 |
| 29 May 2023 | CNY | 8.85 | 8.88 | 8.67 | 8.68 | 8.68 | -0.18 (-2.03%) | 11,091,492 |
| 26 May 2023 | CNY | 8.87 | 8.9 | 8.74 | 8.86 | 8.86 | -0.02 (-0.23%) | 8,135,700 |
| 25 May 2023 | CNY | 8.96 | 9.02 | 8.82 | 8.88 | 8.88 | -0.08 (-0.89%) | 9,242,000 |
| 24 May 2023 | CNY | 9.03 | 9.03 | 8.93 | 8.96 | 8.96 | -0.07 (-0.78%) | 8,214,318 |
| 23 May 2023 | CNY | 8.91 | 9.15 | 8.85 | 9.03 | 9.03 | +0.13 (+1.46%) | 17,663,719 |
| 22 May 2023 | CNY | 8.84 | 8.92 | 8.8 | 8.9 | 8.9 | +0.05 (+0.56%) | 9,150,836 |
| 19 May 2023 | CNY | 8.79 | 8.85 | 8.73 | 8.85 | 8.85 | +0.05 (+0.57%) | 6,681,400 |
| 18 May 2023 | CNY | 8.89 | 8.91 | 8.8 | 8.8 | 8.8 | -0.08 (-0.90%) | 7,658,723 |
| 17 May 2023 | CNY | 8.83 | 8.9 | 8.83 | 8.88 | 8.88 | +0.03 (+0.34%) | 6,581,203 |
| 16 May 2023 | CNY | 8.89 | 8.89 | 8.8 | 8.85 | 8.85 | -0.04 (-0.45%) | 6,517,002 |
