| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 5.65 | 5.74 | 5.59 | 5.73 | 5.73 | +0.07 (+1.24%) | 3,305,190 |
| 27 Jun 2023 | CNY | 5.52 | 5.67 | 5.52 | 5.66 | 5.66 | +0.15 (+2.72%) | 3,989,687 |
| 26 Jun 2023 | CNY | 5.64 | 5.64 | 5.5 | 5.51 | 5.51 | -0.13 (-2.30%) | 4,530,140 |
| 21 Jun 2023 | CNY | 5.67 | 5.73 | 5.63 | 5.64 | 5.64 | -0.03 (-0.53%) | 2,716,382 |
| 20 Jun 2023 | CNY | 5.73 | 5.78 | 5.66 | 5.67 | 5.67 | -0.06 (-1.05%) | 3,064,000 |
| 19 Jun 2023 | CNY | 5.75 | 5.81 | 5.73 | 5.73 | 5.73 | -0.06 (-1.04%) | 3,248,771 |
| 16 Jun 2023 | CNY | 5.67 | 5.81 | 5.66 | 5.79 | 5.79 | +0.14 (+2.48%) | 6,123,700 |
| 15 Jun 2023 | CNY | 5.67 | 5.68 | 5.6 | 5.65 | 5.65 | -0.06 (-1.05%) | 4,250,400 |
| 14 Jun 2023 | CNY | 5.66 | 5.88 | 5.58 | 5.71 | 5.71 | +0.02 (+0.35%) | 8,949,036 |
| 13 Jun 2023 | CNY | 5.65 | 5.7 | 5.65 | 5.69 | 5.69 | +0.01 (+0.18%) | 2,609,241 |
| 12 Jun 2023 | CNY | 5.74 | 5.74 | 5.62 | 5.68 | 5.68 | -0.08 (-1.39%) | 4,400,890 |
| 9 Jun 2023 | CNY | 5.79 | 5.8 | 5.71 | 5.76 | 5.76 | -0.02 (-0.35%) | 2,503,020 |
| 8 Jun 2023 | CNY | 5.74 | 5.79 | 5.73 | 5.78 | 5.78 | +0.03 (+0.52%) | 2,304,843 |
| 7 Jun 2023 | CNY | 5.8 | 5.82 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 3,631,360 |
| 6 Jun 2023 | CNY | 5.97 | 5.99 | 5.8 | 5.8 | 5.8 | -0.17 (-2.85%) | 4,310,760 |
| 5 Jun 2023 | CNY | 5.82 | 5.98 | 5.81 | 5.97 | 5.97 | +0.15 (+2.58%) | 5,331,169 |
| 2 Jun 2023 | CNY | 5.82 | 5.84 | 5.8 | 5.82 | 5.82 | +0.01 (+0.17%) | 3,733,992 |
| 1 Jun 2023 | CNY | 5.93 | 5.93 | 5.8 | 5.81 | 5.81 | -0.11 (-1.86%) | 5,200,100 |
| 31 May 2023 | CNY | 6.01 | 6.03 | 5.9 | 5.92 | 5.92 | -0.08 (-1.33%) | 3,636,580 |
| 30 May 2023 | CNY | 5.95 | 6.04 | 5.93 | 6 | 6 | +0.06 (+1.01%) | 3,869,381 |
| 29 May 2023 | CNY | 5.92 | 5.98 | 5.87 | 5.94 | 5.94 | +0.03 (+0.51%) | 3,807,900 |
| 26 May 2023 | CNY | 5.86 | 5.91 | 5.81 | 5.91 | 5.91 | +0.05 (+0.85%) | 3,184,532 |
| 25 May 2023 | CNY | 5.84 | 5.89 | 5.79 | 5.86 | 5.86 | +0.04 (+0.69%) | 3,679,300 |
| 24 May 2023 | CNY | 5.87 | 5.91 | 5.82 | 5.82 | 5.82 | -0.05 (-0.85%) | 2,867,650 |
| 23 May 2023 | CNY | 5.96 | 6.01 | 5.85 | 5.87 | 5.87 | -0.09 (-1.51%) | 3,638,447 |
| 22 May 2023 | CNY | 5.92 | 6.03 | 5.9 | 5.96 | 5.96 | +0.04 (+0.68%) | 3,637,140 |
| 19 May 2023 | CNY | 5.99 | 5.99 | 5.9 | 5.92 | 5.92 | -0.07 (-1.17%) | 3,224,330 |
| 18 May 2023 | CNY | 6.02 | 6.03 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 3,942,683 |
| 17 May 2023 | CNY | 5.99 | 6.02 | 5.95 | 6.02 | 6.02 | +0.03 (+0.50%) | 3,390,560 |
| 16 May 2023 | CNY | 6.01 | 6.05 | 5.96 | 5.99 | 5.99 | -0.01 (-0.17%) | 3,599,009 |
