| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 124,564,188 |
| 7 Jul 2023 | CNY | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 260,995,534 |
| 6 Jul 2023 | CNY | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 119,489,246 |
| 5 Jul 2023 | CNY | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 149,599,845 |
| 4 Jul 2023 | CNY | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 166,168,343 |
| 3 Jul 2023 | CNY | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | +0.02 (+1.41%) | 233,412,497 |
| 30 Jun 2023 | CNY | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 166,267,386 |
| 29 Jun 2023 | CNY | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 191,871,487 |
| 28 Jun 2023 | CNY | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 224,870,002 |
| 27 Jun 2023 | CNY | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 260,376,695 |
| 26 Jun 2023 | CNY | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 357,075,501 |
| 21 Jun 2023 | CNY | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 400,514,319 |
| 20 Jun 2023 | CNY | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 236,290,233 |
| 19 Jun 2023 | CNY | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | +0.05 (+3.62%) | 426,850,887 |
| 16 Jun 2023 | CNY | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 359,633,326 |
| 15 Jun 2023 | CNY | 1.34 | 1.43 | 1.33 | 1.41 | 1.41 | +0.07 (+5.22%) | 556,801,786 |
| 14 Jun 2023 | CNY | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 385,098,870 |
| 13 Jun 2023 | CNY | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 213,373,484 |
| 12 Jun 2023 | CNY | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 356,011,780 |
| 9 Jun 2023 | CNY | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 176,814,050 |
| 8 Jun 2023 | CNY | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 287,464,618 |
| 7 Jun 2023 | CNY | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 139,587,086 |
| 6 Jun 2023 | CNY | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 251,532,338 |
| 5 Jun 2023 | CNY | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 193,275,107 |
| 2 Jun 2023 | CNY | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 183,657,295 |
| 1 Jun 2023 | CNY | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 145,943,876 |
| 31 May 2023 | CNY | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 337,424,882 |
| 30 May 2023 | CNY | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 174,747,042 |
| 29 May 2023 | CNY | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 181,915,158 |
| 26 May 2023 | CNY | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 169,448,312 |
