| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 6.7 | 6.87 | 6.69 | 6.84 | 6.84 | +0.11 (+1.63%) | 12,027,302 |
| 28 Jun 2023 | CNY | 6.77 | 6.78 | 6.64 | 6.73 | 6.73 | -0.05 (-0.74%) | 9,900,898 |
| 27 Jun 2023 | CNY | 6.72 | 6.81 | 6.69 | 6.78 | 6.78 | +0.08 (+1.19%) | 8,082,033 |
| 26 Jun 2023 | CNY | 6.86 | 6.86 | 6.68 | 6.7 | 6.7 | -0.18 (-2.62%) | 15,563,444 |
| 21 Jun 2023 | CNY | 7.05 | 7.06 | 6.87 | 6.88 | 6.88 | -0.18 (-2.55%) | 14,429,684 |
| 20 Jun 2023 | CNY | 7.12 | 7.14 | 7.03 | 7.06 | 7.06 | -0.06 (-0.84%) | 11,813,930 |
| 19 Jun 2023 | CNY | 6.96 | 7.19 | 6.96 | 7.12 | 7.12 | +0.12 (+1.71%) | 20,614,579 |
| 16 Jun 2023 | CNY | 6.93 | 7.03 | 6.89 | 7 | 7 | +0.04 (+0.57%) | 11,439,570 |
| 15 Jun 2023 | CNY | 6.99 | 7.03 | 6.93 | 6.96 | 6.96 | -0.02 (-0.29%) | 8,317,657 |
| 14 Jun 2023 | CNY | 7.05 | 7.05 | 6.97 | 6.98 | 6.98 | -0.07 (-0.99%) | 8,139,739 |
| 13 Jun 2023 | CNY | 6.94 | 7.06 | 6.93 | 7.05 | 7.05 | +0.09 (+1.29%) | 10,864,954 |
| 12 Jun 2023 | CNY | 6.91 | 7.04 | 6.88 | 6.96 | 6.96 | +0.04 (+0.58%) | 9,479,331 |
| 9 Jun 2023 | CNY | 6.83 | 6.94 | 6.77 | 6.92 | 6.92 | +0.09 (+1.32%) | 11,049,147 |
| 8 Jun 2023 | CNY | 6.93 | 6.93 | 6.78 | 6.83 | 6.83 | -0.12 (-1.73%) | 11,241,470 |
| 7 Jun 2023 | CNY | 6.91 | 7 | 6.88 | 6.95 | 6.95 | +0.05 (+0.72%) | 8,357,079 |
| 6 Jun 2023 | CNY | 7.06 | 7.07 | 6.89 | 6.9 | 6.9 | -0.18 (-2.54%) | 12,584,585 |
| 5 Jun 2023 | CNY | 7.11 | 7.15 | 7.06 | 7.08 | 7.08 | -0.01 (-0.14%) | 8,721,009 |
| 2 Jun 2023 | CNY | 7.1 | 7.13 | 7.06 | 7.09 | 7.09 | 0.0 (0.0%) | 9,490,313 |
| 1 Jun 2023 | CNY | 7.12 | 7.15 | 7.02 | 7.09 | 7.09 | -0.02 (-0.28%) | 11,531,050 |
| 31 May 2023 | CNY | 7.03 | 7.12 | 7 | 7.11 | 7.11 | +0.07 (+0.99%) | 12,663,012 |
| 30 May 2023 | CNY | 7.03 | 7.05 | 6.92 | 7.04 | 7.04 | +0.03 (+0.43%) | 10,889,433 |
| 29 May 2023 | CNY | 7.04 | 7.1 | 6.99 | 7.01 | 7.01 | -0.01 (-0.14%) | 11,598,442 |
| 26 May 2023 | CNY | 6.92 | 7.03 | 6.9 | 7.02 | 7.02 | +0.1 (+1.45%) | 13,834,115 |
| 25 May 2023 | CNY | 6.89 | 6.96 | 6.81 | 6.92 | 6.92 | +0.04 (+0.58%) | 8,839,930 |
| 24 May 2023 | CNY | 6.82 | 6.98 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 8,476,440 |
| 23 May 2023 | CNY | 6.97 | 6.97 | 6.85 | 6.86 | 6.86 | -0.11 (-1.58%) | 9,544,535 |
| 22 May 2023 | CNY | 7.05 | 7.08 | 6.94 | 6.97 | 6.97 | -0.08 (-1.13%) | 11,486,876 |
| 19 May 2023 | CNY | 6.94 | 7.05 | 6.92 | 7.05 | 7.05 | +0.11 (+1.59%) | 14,846,900 |
| 18 May 2023 | CNY | 6.88 | 6.95 | 6.86 | 6.94 | 6.94 | +0.08 (+1.17%) | 12,852,436 |
| 17 May 2023 | CNY | 6.8 | 6.88 | 6.78 | 6.86 | 6.86 | +0.03 (+0.44%) | 7,969,771 |
