| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 6.1 | 6.15 | 5.91 | 6.06 | 6.06 | -0.03 (-0.49%) | 31,579,128 |
| 27 Jun 2023 | CNY | 5.92 | 6.27 | 5.92 | 6.09 | 6.09 | +0.18 (+3.05%) | 49,682,169 |
| 26 Jun 2023 | CNY | 6.01 | 6.11 | 5.83 | 5.91 | 5.91 | -0.1 (-1.66%) | 35,929,673 |
| 21 Jun 2023 | CNY | 6.16 | 6.35 | 5.99 | 6.01 | 6.01 | -0.17 (-2.75%) | 48,226,489 |
| 20 Jun 2023 | CNY | 6.4 | 6.4 | 6.16 | 6.18 | 6.18 | -0.24 (-3.74%) | 64,587,612 |
| 19 Jun 2023 | CNY | 6.46 | 6.52 | 6.27 | 6.42 | 6.42 | +0.04 (+0.63%) | 53,277,908 |
| 16 Jun 2023 | CNY | 6.39 | 6.44 | 6.2 | 6.38 | 6.38 | 0.0 (0.0%) | 54,340,601 |
| 15 Jun 2023 | CNY | 6.19 | 6.55 | 6.18 | 6.38 | 6.38 | +0.03 (+0.47%) | 73,715,751 |
| 14 Jun 2023 | CNY | 5.8 | 6.37 | 5.8 | 6.35 | 6.35 | +0.56 (+9.67%) | 106,613,140 |
| 13 Jun 2023 | CNY | 5.8 | 5.83 | 5.64 | 5.79 | 5.79 | -0.04 (-0.69%) | 52,861,903 |
| 12 Jun 2023 | CNY | 5.63 | 5.9 | 5.58 | 5.83 | 5.83 | +0.21 (+3.74%) | 73,800,978 |
| 9 Jun 2023 | CNY | 5.3 | 5.68 | 5.26 | 5.62 | 5.62 | +0.33 (+6.24%) | 81,304,215 |
| 8 Jun 2023 | CNY | 5.33 | 5.4 | 5.23 | 5.29 | 5.29 | -0.11 (-2.04%) | 55,603,535 |
| 7 Jun 2023 | CNY | 5.11 | 5.5 | 5.1 | 5.4 | 5.4 | +0.11 (+2.08%) | 87,970,692 |
| 6 Jun 2023 | CNY | 5.18 | 5.57 | 5.15 | 5.29 | 5.29 | +0.14 (+2.72%) | 133,574,422 |
| 5 Jun 2023 | CNY | 4.69 | 5.15 | 4.69 | 5.15 | 5.15 | +0.47 (+10.04%) | 61,514,971 |
| 2 Jun 2023 | CNY | 4.6 | 4.71 | 4.52 | 4.68 | 4.68 | +0.08 (+1.74%) | 46,716,576 |
| 1 Jun 2023 | CNY | 4.59 | 4.77 | 4.53 | 4.6 | 4.6 | +0.01 (+0.22%) | 65,796,965 |
| 31 May 2023 | CNY | 4.34 | 4.61 | 4.32 | 4.59 | 4.59 | +0.27 (+6.25%) | 61,366,301 |
| 30 May 2023 | CNY | 4.15 | 4.32 | 4.15 | 4.32 | 4.32 | +0.15 (+3.60%) | 29,638,907 |
| 29 May 2023 | CNY | 4.25 | 4.28 | 4.17 | 4.17 | 4.17 | -0.08 (-1.88%) | 15,707,883 |
| 26 May 2023 | CNY | 4.25 | 4.29 | 4.17 | 4.25 | 4.25 | +0.02 (+0.47%) | 15,467,363 |
| 25 May 2023 | CNY | 4.21 | 4.28 | 4.15 | 4.23 | 4.23 | -0.03 (-0.70%) | 23,253,357 |
| 24 May 2023 | CNY | 4.35 | 4.37 | 4.21 | 4.26 | 4.26 | -0.12 (-2.74%) | 34,609,713 |
| 23 May 2023 | CNY | 4.34 | 4.6 | 4.3 | 4.38 | 4.38 | +0.04 (+0.92%) | 52,142,600 |
| 22 May 2023 | CNY | 4.23 | 4.4 | 4.19 | 4.34 | 4.34 | +0.12 (+2.84%) | 21,510,383 |
| 19 May 2023 | CNY | 4.22 | 4.26 | 4.16 | 4.22 | 4.22 | 0.0 (0.0%) | 9,461,101 |
| 18 May 2023 | CNY | 4.19 | 4.3 | 4.17 | 4.22 | 4.22 | +0.03 (+0.72%) | 13,850,300 |
| 17 May 2023 | CNY | 4.1 | 4.2 | 4.06 | 4.19 | 4.19 | +0.08 (+1.95%) | 12,453,952 |
| 16 May 2023 | CNY | 4.24 | 4.24 | 4.09 | 4.11 | 4.11 | -0.13 (-3.07%) | 14,993,077 |
