| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 6.23 | 6.32 | 6.21 | 6.3 | 6.3 | +0.08 (+1.29%) | 23,761,295 |
| 30 Jun 2023 | CNY | 6.16 | 6.26 | 6.14 | 6.22 | 6.22 | +0.06 (+0.97%) | 21,307,302 |
| 29 Jun 2023 | CNY | 6.17 | 6.2 | 6.15 | 6.16 | 6.16 | -0.03 (-0.48%) | 14,710,876 |
| 28 Jun 2023 | CNY | 6.19 | 6.21 | 6.12 | 6.19 | 6.19 | 0.0 (0.0%) | 13,903,667 |
| 27 Jun 2023 | CNY | 6.15 | 6.2 | 6.14 | 6.19 | 6.19 | +0.06 (+0.98%) | 13,905,053 |
| 26 Jun 2023 | CNY | 6.13 | 6.23 | 6.11 | 6.13 | 6.13 | -0.04 (-0.65%) | 17,519,860 |
| 21 Jun 2023 | CNY | 6.26 | 6.28 | 6.17 | 6.17 | 6.17 | -0.1 (-1.59%) | 22,776,532 |
| 20 Jun 2023 | CNY | 6.29 | 6.34 | 6.26 | 6.27 | 6.27 | -0.01 (-0.16%) | 19,489,361 |
| 19 Jun 2023 | CNY | 6.3 | 6.31 | 6.24 | 6.28 | 6.28 | -0.03 (-0.48%) | 19,682,405 |
| 16 Jun 2023 | CNY | 6.31 | 6.33 | 6.28 | 6.31 | 6.31 | -0.01 (-0.16%) | 19,232,789 |
| 15 Jun 2023 | CNY | 6.24 | 6.33 | 6.21 | 6.32 | 6.32 | +0.07 (+1.12%) | 26,813,825 |
| 14 Jun 2023 | CNY | 6.28 | 6.34 | 6.24 | 6.25 | 6.25 | -0.03 (-0.48%) | 20,004,612 |
| 13 Jun 2023 | CNY | 6.27 | 6.31 | 6.25 | 6.28 | 6.28 | +0.01 (+0.16%) | 14,852,175 |
| 12 Jun 2023 | CNY | 6.3 | 6.32 | 6.25 | 6.27 | 6.27 | -0.05 (-0.79%) | 14,933,136 |
| 9 Jun 2023 | CNY | 6.35 | 6.38 | 6.29 | 6.32 | 6.32 | -0.04 (-0.63%) | 26,963,064 |
| 8 Jun 2023 | CNY | 6.29 | 6.39 | 6.27 | 6.36 | 6.36 | +0.04 (+0.63%) | 18,338,232 |
| 7 Jun 2023 | CNY | 6.24 | 6.35 | 6.23 | 6.32 | 6.32 | +0.1 (+1.61%) | 18,783,378 |
| 6 Jun 2023 | CNY | 6.35 | 6.36 | 6.2 | 6.22 | 6.22 | -0.13 (-2.05%) | 20,584,555 |
| 5 Jun 2023 | CNY | 6.34 | 6.39 | 6.31 | 6.35 | 6.35 | +0.01 (+0.16%) | 15,193,479 |
| 2 Jun 2023 | CNY | 6.32 | 6.36 | 6.28 | 6.34 | 6.34 | +0.04 (+0.63%) | 20,733,866 |
| 1 Jun 2023 | CNY | 6.21 | 6.33 | 6.2 | 6.3 | 6.3 | +0.1 (+1.61%) | 27,673,200 |
| 31 May 2023 | CNY | 6.23 | 6.24 | 6.18 | 6.2 | 6.2 | -0.05 (-0.80%) | 19,909,577 |
| 30 May 2023 | CNY | 6.22 | 6.26 | 6.15 | 6.25 | 6.25 | +0.03 (+0.48%) | 24,727,224 |
| 29 May 2023 | CNY | 6.29 | 6.32 | 6.21 | 6.22 | 6.22 | -0.06 (-0.96%) | 26,921,769 |
| 26 May 2023 | CNY | 6.33 | 6.33 | 6.24 | 6.28 | 6.28 | -0.06 (-0.95%) | 27,709,862 |
| 25 May 2023 | CNY | 6.36 | 6.4 | 6.27 | 6.34 | 6.34 | -0.04 (-0.63%) | 44,073,602 |
| 24 May 2023 | CNY | 6.46 | 6.46 | 6.36 | 6.38 | 6.38 | -0.08 (-1.24%) | 37,837,509 |
| 23 May 2023 | CNY | 6.59 | 6.62 | 6.44 | 6.46 | 6.46 | -0.15 (-2.27%) | 37,684,449 |
| 22 May 2023 | CNY | 6.58 | 6.72 | 6.55 | 6.61 | 6.61 | +0.08 (+1.23%) | 40,013,343 |
| 19 May 2023 | CNY | 6.65 | 6.65 | 6.52 | 6.53 | 6.53 | -0.12 (-1.80%) | 26,653,845 |
