| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 7.77 | 7.79 | 7.72 | 7.75 | 7.75 | -0.02 (-0.26%) | 5,415,328 |
| 30 Jun 2023 | CNY | 7.6 | 7.78 | 7.59 | 7.77 | 7.77 | +0.18 (+2.37%) | 5,570,523 |
| 29 Jun 2023 | CNY | 7.5 | 7.6 | 7.5 | 7.59 | 7.59 | +0.06 (+0.80%) | 2,887,350 |
| 28 Jun 2023 | CNY | 7.56 | 7.58 | 7.43 | 7.53 | 7.53 | -0.03 (-0.40%) | 2,109,451 |
| 27 Jun 2023 | CNY | 7.48 | 7.57 | 7.45 | 7.56 | 7.56 | +0.07 (+0.93%) | 2,422,400 |
| 26 Jun 2023 | CNY | 7.43 | 7.52 | 7.37 | 7.49 | 7.49 | +0.01 (+0.13%) | 3,011,500 |
| 21 Jun 2023 | CNY | 7.58 | 7.63 | 7.47 | 7.48 | 7.48 | -0.1 (-1.32%) | 2,824,001 |
| 20 Jun 2023 | CNY | 7.71 | 7.71 | 7.56 | 7.58 | 7.58 | -0.11 (-1.43%) | 3,611,917 |
| 19 Jun 2023 | CNY | 7.79 | 7.82 | 7.68 | 7.69 | 7.69 | -0.06 (-0.77%) | 3,858,900 |
| 16 Jun 2023 | CNY | 7.7 | 7.81 | 7.69 | 7.75 | 7.75 | +0.02 (+0.26%) | 4,159,300 |
| 15 Jun 2023 | CNY | 7.75 | 7.75 | 7.65 | 7.73 | 7.73 | -0.01 (-0.13%) | 3,970,755 |
| 14 Jun 2023 | CNY | 7.79 | 7.83 | 7.72 | 7.74 | 7.74 | -0.01 (-0.13%) | 4,798,661 |
| 13 Jun 2023 | CNY | 7.73 | 7.75 | 7.68 | 7.75 | 7.75 | 0.0 (0.0%) | 3,450,289 |
| 12 Jun 2023 | CNY | 7.75 | 7.76 | 7.65 | 7.75 | 7.75 | +0.03 (+0.39%) | 4,425,861 |
| 9 Jun 2023 | CNY | 7.73 | 7.78 | 7.65 | 7.72 | 7.72 | -0.01 (-0.13%) | 4,148,775 |
| 8 Jun 2023 | CNY | 7.58 | 7.83 | 7.57 | 7.73 | 7.73 | +0.12 (+1.58%) | 7,068,885 |
| 7 Jun 2023 | CNY | 7.59 | 7.63 | 7.52 | 7.61 | 7.61 | +0.03 (+0.40%) | 3,895,561 |
| 6 Jun 2023 | CNY | 7.74 | 7.79 | 7.56 | 7.58 | 7.58 | -0.19 (-2.45%) | 6,242,828 |
| 5 Jun 2023 | CNY | 7.71 | 7.85 | 7.66 | 7.77 | 7.77 | +0.05 (+0.65%) | 7,200,457 |
| 2 Jun 2023 | CNY | 7.79 | 7.82 | 7.71 | 7.72 | 7.72 | -0.29 (-3.62%) | 12,997,704 |
| 1 Jun 2023 | CNY | 7.38 | 8.14 | 7.33 | 8.01 | 8.01 | +0.61 (+8.24%) | 18,452,714 |
| 31 May 2023 | CNY | 7.43 | 7.47 | 7.35 | 7.4 | 7.4 | 0.0 (0.0%) | 3,739,131 |
| 30 May 2023 | CNY | 7.42 | 7.43 | 7.3 | 7.4 | 7.4 | -0.03 (-0.40%) | 3,826,916 |
| 29 May 2023 | CNY | 7.49 | 7.51 | 7.41 | 7.43 | 7.43 | -0.06 (-0.80%) | 3,316,914 |
| 26 May 2023 | CNY | 7.55 | 7.55 | 7.33 | 7.49 | 7.49 | -0.04 (-0.53%) | 4,943,400 |
| 25 May 2023 | CNY | 7.62 | 7.64 | 7.47 | 7.53 | 7.53 | -0.1 (-1.31%) | 4,736,315 |
| 24 May 2023 | CNY | 7.81 | 7.83 | 7.63 | 7.63 | 7.63 | -0.21 (-2.68%) | 5,494,000 |
| 23 May 2023 | CNY | 7.98 | 8.1 | 7.82 | 7.84 | 7.84 | -0.07 (-0.88%) | 6,674,371 |
| 22 May 2023 | CNY | 7.75 | 7.92 | 7.71 | 7.91 | 7.91 | +0.14 (+1.80%) | 5,776,261 |
| 19 May 2023 | CNY | 7.71 | 7.77 | 7.63 | 7.77 | 7.77 | +0.04 (+0.52%) | 2,737,260 |
