| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 6.08 | 6.11 | 6.03 | 6.05 | 6.05 | -0.01 (-0.17%) | 4,326,556 |
| 7 Jul 2023 | CNY | 5.97 | 6.1 | 5.95 | 6.06 | 6.06 | +0.09 (+1.51%) | 5,447,086 |
| 6 Jul 2023 | CNY | 6.01 | 6.01 | 5.95 | 5.97 | 5.97 | -0.03 (-0.50%) | 4,418,200 |
| 5 Jul 2023 | CNY | 6.08 | 6.08 | 5.99 | 6 | 6 | -0.06 (-0.99%) | 4,143,568 |
| 4 Jul 2023 | CNY | 6.1 | 6.13 | 6.02 | 6.06 | 6.06 | -0.04 (-0.66%) | 4,967,276 |
| 3 Jul 2023 | CNY | 5.99 | 6.11 | 5.99 | 6.1 | 6.1 | +0.12 (+2.01%) | 6,234,300 |
| 30 Jun 2023 | CNY | 5.93 | 6 | 5.91 | 5.98 | 5.98 | +0.04 (+0.67%) | 4,156,485 |
| 29 Jun 2023 | CNY | 5.93 | 5.99 | 5.86 | 5.94 | 5.94 | +0.01 (+0.17%) | 5,998,881 |
| 28 Jun 2023 | CNY | 5.91 | 5.93 | 5.81 | 5.93 | 5.93 | +0.05 (+0.85%) | 5,290,100 |
| 27 Jun 2023 | CNY | 5.78 | 5.92 | 5.74 | 5.88 | 5.88 | +0.16 (+2.80%) | 5,337,600 |
| 26 Jun 2023 | CNY | 5.71 | 5.88 | 5.67 | 5.72 | 5.72 | -0.02 (-0.35%) | 8,677,462 |
| 21 Jun 2023 | CNY | 5.85 | 5.86 | 5.74 | 5.74 | 5.74 | -0.11 (-1.88%) | 4,714,396 |
| 20 Jun 2023 | CNY | 5.91 | 5.91 | 5.8 | 5.85 | 5.85 | -0.06 (-1.02%) | 7,476,886 |
| 19 Jun 2023 | CNY | 6.07 | 6.09 | 5.9 | 5.91 | 5.91 | -0.17 (-2.80%) | 10,005,600 |
| 16 Jun 2023 | CNY | 6.04 | 6.1 | 6.01 | 6.08 | 6.08 | +0.05 (+0.83%) | 5,894,496 |
| 15 Jun 2023 | CNY | 6.12 | 6.13 | 5.98 | 6.03 | 6.03 | -0.08 (-1.31%) | 7,804,691 |
| 14 Jun 2023 | CNY | 6.1 | 6.16 | 6.05 | 6.11 | 6.11 | +0.01 (+0.16%) | 4,743,919 |
| 13 Jun 2023 | CNY | 6.16 | 6.19 | 6.06 | 6.1 | 6.1 | -0.06 (-0.97%) | 5,735,696 |
| 12 Jun 2023 | CNY | 6.19 | 6.2 | 6.11 | 6.16 | 6.16 | -0.06 (-0.96%) | 5,324,226 |
| 9 Jun 2023 | CNY | 6.29 | 6.34 | 6.19 | 6.22 | 6.22 | -0.07 (-1.11%) | 6,286,226 |
| 8 Jun 2023 | CNY | 6.2 | 6.3 | 6.16 | 6.29 | 6.29 | +0.09 (+1.45%) | 8,666,640 |
| 7 Jun 2023 | CNY | 6.07 | 6.24 | 6.05 | 6.2 | 6.2 | +0.03 (+0.49%) | 7,049,501 |
| 6 Jun 2023 | CNY | 6.33 | 6.35 | 6.15 | 6.17 | 6.17 | -0.15 (-2.37%) | 6,983,727 |
| 5 Jun 2023 | CNY | 6.24 | 6.33 | 6.21 | 6.32 | 6.32 | +0.08 (+1.28%) | 7,334,700 |
| 2 Jun 2023 | CNY | 6.18 | 6.27 | 6.15 | 6.24 | 6.24 | +0.05 (+0.81%) | 6,441,800 |
| 1 Jun 2023 | CNY | 6.07 | 6.2 | 6 | 6.19 | 6.19 | +0.12 (+1.98%) | 7,456,298 |
| 31 May 2023 | CNY | 6.07 | 6.09 | 6.03 | 6.07 | 6.07 | -0.04 (-0.65%) | 5,156,897 |
| 30 May 2023 | CNY | 6.13 | 6.14 | 5.97 | 6.11 | 6.11 | -0.02 (-0.33%) | 8,319,621 |
| 29 May 2023 | CNY | 6.12 | 6.18 | 6.1 | 6.13 | 6.13 | +0.01 (+0.16%) | 5,987,005 |
| 26 May 2023 | CNY | 6.15 | 6.17 | 6.03 | 6.12 | 6.12 | -0.06 (-0.97%) | 7,001,041 |
