| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 6.49 | 6.65 | 6.45 | 6.58 | 6.58 | +0.09 (+1.39%) | 17,827,568 |
| 3 Jul 2023 | CNY | 6.44 | 6.54 | 6.4 | 6.49 | 6.49 | +0.05 (+0.78%) | 15,392,100 |
| 30 Jun 2023 | CNY | 6.46 | 6.49 | 6.32 | 6.44 | 6.44 | -0.02 (-0.31%) | 16,251,828 |
| 29 Jun 2023 | CNY | 6.38 | 6.55 | 6.33 | 6.46 | 6.46 | +0.04 (+0.62%) | 21,464,223 |
| 28 Jun 2023 | CNY | 6.38 | 6.44 | 6.22 | 6.42 | 6.42 | +0.06 (+0.94%) | 16,874,505 |
| 27 Jun 2023 | CNY | 6.09 | 6.37 | 6.07 | 6.36 | 6.36 | +0.29 (+4.78%) | 22,970,195 |
| 26 Jun 2023 | CNY | 6.07 | 6.27 | 6.04 | 6.07 | 6.07 | -0.14 (-2.25%) | 16,238,499 |
| 21 Jun 2023 | CNY | 6.17 | 6.31 | 6.13 | 6.21 | 6.21 | +0.01 (+0.16%) | 21,843,594 |
| 20 Jun 2023 | CNY | 6.34 | 6.37 | 6.18 | 6.2 | 6.2 | -0.12 (-1.90%) | 23,002,164 |
| 19 Jun 2023 | CNY | 6.54 | 6.64 | 6.29 | 6.32 | 6.32 | -0.29 (-4.39%) | 45,287,482 |
| 16 Jun 2023 | CNY | 6.53 | 6.9 | 6.52 | 6.61 | 6.61 | -0.02 (-0.30%) | 52,794,137 |
| 15 Jun 2023 | CNY | 7.19 | 7.19 | 6.5 | 6.63 | 6.63 | -0.59 (-8.17%) | 81,045,983 |
| 14 Jun 2023 | CNY | 6.5 | 7.22 | 6.45 | 7.22 | 7.22 | +0.66 (+10.06%) | 77,484,082 |
| 13 Jun 2023 | CNY | 6.66 | 6.7 | 6.45 | 6.56 | 6.56 | -0.15 (-2.24%) | 48,600,160 |
| 12 Jun 2023 | CNY | 6.76 | 6.92 | 6.5 | 6.71 | 6.71 | +0.38 (+6.00%) | 87,346,566 |
| 9 Jun 2023 | CNY | 5.8 | 6.33 | 5.78 | 6.33 | 6.33 | +0.58 (+10.09%) | 25,501,406 |
| 8 Jun 2023 | CNY | 5.81 | 5.91 | 5.7 | 5.75 | 5.75 | -0.02 (-0.35%) | 9,425,200 |
| 7 Jun 2023 | CNY | 5.87 | 5.89 | 5.66 | 5.77 | 5.77 | -0.05 (-0.86%) | 14,726,606 |
| 6 Jun 2023 | CNY | 6.11 | 6.14 | 5.81 | 5.82 | 5.82 | -0.33 (-5.37%) | 22,489,021 |
| 5 Jun 2023 | CNY | 5.85 | 6.3 | 5.84 | 6.15 | 6.15 | +0.31 (+5.31%) | 33,941,764 |
| 2 Jun 2023 | CNY | 5.72 | 5.87 | 5.69 | 5.84 | 5.84 | +0.12 (+2.10%) | 9,437,734 |
| 1 Jun 2023 | CNY | 5.77 | 5.83 | 5.62 | 5.72 | 5.72 | -0.03 (-0.52%) | 7,586,491 |
| 31 May 2023 | CNY | 5.66 | 5.85 | 5.61 | 5.75 | 5.75 | +0.11 (+1.95%) | 10,161,819 |
| 30 May 2023 | CNY | 5.61 | 5.72 | 5.56 | 5.64 | 5.64 | +0.04 (+0.71%) | 5,273,963 |
| 29 May 2023 | CNY | 5.75 | 5.78 | 5.59 | 5.6 | 5.6 | -0.15 (-2.61%) | 6,544,403 |
| 26 May 2023 | CNY | 5.71 | 5.77 | 5.59 | 5.75 | 5.75 | +0.03 (+0.52%) | 6,567,150 |
| 25 May 2023 | CNY | 5.76 | 5.78 | 5.63 | 5.72 | 5.72 | -0.04 (-0.69%) | 7,418,030 |
| 24 May 2023 | CNY | 5.77 | 5.86 | 5.7 | 5.76 | 5.76 | -0.01 (-0.17%) | 6,344,958 |
| 23 May 2023 | CNY | 5.8 | 5.93 | 5.72 | 5.77 | 5.77 | -0.03 (-0.52%) | 7,001,579 |
| 22 May 2023 | CNY | 5.88 | 5.88 | 5.76 | 5.8 | 5.8 | -0.09 (-1.53%) | 7,859,482 |
