| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 6.96 | 6.97 | 6.89 | 6.91 | 6.91 | -0.11 (-1.57%) | 10,930,342 |
| 28 Jun 2023 | CNY | 6.95 | 7.08 | 6.9 | 7.02 | 7.02 | +0.08 (+1.15%) | 17,332,043 |
| 27 Jun 2023 | CNY | 6.97 | 7 | 6.93 | 6.94 | 6.94 | -0.07 (-1.00%) | 12,023,859 |
| 26 Jun 2023 | CNY | 6.86 | 7.01 | 6.83 | 7.01 | 7.01 | +0.14 (+2.04%) | 14,468,410 |
| 21 Jun 2023 | CNY | 6.95 | 6.98 | 6.87 | 6.87 | 6.87 | -0.06 (-0.87%) | 7,428,200 |
| 20 Jun 2023 | CNY | 6.97 | 7.03 | 6.9 | 6.93 | 6.93 | -0.06 (-0.86%) | 7,729,745 |
| 19 Jun 2023 | CNY | 6.98 | 7.08 | 6.94 | 6.99 | 6.99 | +0.02 (+0.29%) | 8,675,600 |
| 16 Jun 2023 | CNY | 7 | 7.06 | 6.97 | 6.97 | 6.97 | -0.03 (-0.43%) | 9,637,700 |
| 15 Jun 2023 | CNY | 7.05 | 7.07 | 6.98 | 7 | 7 | -0.02 (-0.28%) | 8,946,851 |
| 14 Jun 2023 | CNY | 7.16 | 7.19 | 7.02 | 7.02 | 7.02 | -0.11 (-1.54%) | 14,271,387 |
| 13 Jun 2023 | CNY | 7.06 | 7.18 | 7 | 7.13 | 7.13 | +0.05 (+0.71%) | 23,874,028 |
| 12 Jun 2023 | CNY | 6.78 | 7.12 | 6.74 | 7.08 | 7.08 | +0.33 (+4.89%) | 50,163,296 |
| 9 Jun 2023 | CNY | 6.79 | 6.88 | 6.73 | 6.75 | 6.75 | -0.05 (-0.74%) | 27,861,681 |
| 8 Jun 2023 | CNY | 6.77 | 6.81 | 6.72 | 6.8 | 6.8 | +0.03 (+0.44%) | 12,396,345 |
| 7 Jun 2023 | CNY | 6.69 | 6.8 | 6.68 | 6.77 | 6.77 | +0.07 (+1.04%) | 8,973,050 |
| 6 Jun 2023 | CNY | 6.69 | 6.83 | 6.68 | 6.7 | 6.7 | 0.0 (0.0%) | 11,656,400 |
| 5 Jun 2023 | CNY | 6.78 | 6.8 | 6.69 | 6.7 | 6.7 | -0.06 (-0.89%) | 7,650,100 |
| 2 Jun 2023 | CNY | 6.85 | 6.86 | 6.76 | 6.76 | 6.76 | -0.08 (-1.17%) | 11,634,300 |
| 1 Jun 2023 | CNY | 6.73 | 6.87 | 6.71 | 6.84 | 6.84 | +0.1 (+1.48%) | 15,590,746 |
| 31 May 2023 | CNY | 6.72 | 6.76 | 6.68 | 6.74 | 6.74 | -0.01 (-0.15%) | 13,341,324 |
| 30 May 2023 | CNY | 6.64 | 6.75 | 6.63 | 6.75 | 6.75 | +0.08 (+1.20%) | 12,516,490 |
| 29 May 2023 | CNY | 6.54 | 6.72 | 6.5 | 6.67 | 6.67 | +0.18 (+2.77%) | 17,883,717 |
| 26 May 2023 | CNY | 6.51 | 6.53 | 6.4 | 6.49 | 6.49 | -0.05 (-0.76%) | 10,946,100 |
| 25 May 2023 | CNY | 6.65 | 6.65 | 6.44 | 6.54 | 6.54 | -0.1 (-1.51%) | 18,815,819 |
| 24 May 2023 | CNY | 6.65 | 6.75 | 6.59 | 6.64 | 6.64 | -0.01 (-0.15%) | 12,039,771 |
| 23 May 2023 | CNY | 6.64 | 6.73 | 6.64 | 6.65 | 6.65 | +0.01 (+0.15%) | 12,720,171 |
| 22 May 2023 | CNY | 6.73 | 6.76 | 6.6 | 6.64 | 6.64 | -0.12 (-1.78%) | 21,277,491 |
| 19 May 2023 | CNY | 6.8 | 6.81 | 6.72 | 6.76 | 6.76 | -0.05 (-0.73%) | 9,893,144 |
| 18 May 2023 | CNY | 6.82 | 6.85 | 6.79 | 6.81 | 6.81 | +0.02 (+0.29%) | 7,730,400 |
| 17 May 2023 | CNY | 6.8 | 6.84 | 6.78 | 6.79 | 6.79 | -0.05 (-0.73%) | 7,119,464 |
