| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 5.58 | 5.67 | 5.44 | 5.66 | 5.66 | +0.04 (+0.71%) | 13,724,500 |
| 27 Jun 2023 | CNY | 5.5 | 5.66 | 5.45 | 5.62 | 5.62 | +0.14 (+2.55%) | 14,508,192 |
| 26 Jun 2023 | CNY | 5.62 | 5.68 | 5.47 | 5.48 | 5.48 | -0.24 (-4.20%) | 20,359,769 |
| 21 Jun 2023 | CNY | 5.77 | 5.85 | 5.7 | 5.72 | 5.72 | -0.08 (-1.38%) | 12,744,548 |
| 20 Jun 2023 | CNY | 5.89 | 5.95 | 5.76 | 5.8 | 5.8 | -0.04 (-0.68%) | 11,645,824 |
| 19 Jun 2023 | CNY | 5.97 | 6 | 5.81 | 5.84 | 5.84 | -0.13 (-2.18%) | 19,073,682 |
| 16 Jun 2023 | CNY | 5.87 | 6.04 | 5.81 | 5.97 | 5.97 | +0.15 (+2.58%) | 22,372,144 |
| 15 Jun 2023 | CNY | 5.78 | 5.84 | 5.73 | 5.82 | 5.82 | +0.05 (+0.87%) | 13,495,123 |
| 14 Jun 2023 | CNY | 5.82 | 5.84 | 5.68 | 5.77 | 5.77 | -0.02 (-0.35%) | 16,343,157 |
| 13 Jun 2023 | CNY | 5.48 | 5.86 | 5.45 | 5.79 | 5.79 | +0.32 (+5.85%) | 31,785,762 |
| 12 Jun 2023 | CNY | 5.52 | 5.53 | 5.42 | 5.47 | 5.47 | -0.05 (-0.91%) | 8,398,865 |
| 9 Jun 2023 | CNY | 5.48 | 5.52 | 5.44 | 5.52 | 5.52 | +0.05 (+0.91%) | 7,261,695 |
| 8 Jun 2023 | CNY | 5.52 | 5.56 | 5.43 | 5.47 | 5.47 | -0.07 (-1.26%) | 10,283,964 |
| 7 Jun 2023 | CNY | 5.61 | 5.61 | 5.5 | 5.54 | 5.54 | -0.04 (-0.72%) | 7,161,587 |
| 6 Jun 2023 | CNY | 5.7 | 5.73 | 5.55 | 5.58 | 5.58 | -0.15 (-2.62%) | 12,081,279 |
| 5 Jun 2023 | CNY | 5.78 | 5.88 | 5.71 | 5.73 | 5.73 | -0.03 (-0.52%) | 13,721,686 |
| 2 Jun 2023 | CNY | 5.66 | 5.79 | 5.63 | 5.76 | 5.76 | +0.13 (+2.31%) | 16,102,573 |
| 1 Jun 2023 | CNY | 5.6 | 5.7 | 5.59 | 5.63 | 5.63 | 0.0 (0.0%) | 10,036,846 |
| 31 May 2023 | CNY | 5.6 | 5.65 | 5.58 | 5.63 | 5.63 | -0.01 (-0.18%) | 7,570,646 |
| 30 May 2023 | CNY | 5.58 | 5.67 | 5.53 | 5.64 | 5.64 | +0.06 (+1.08%) | 9,445,827 |
| 29 May 2023 | CNY | 5.63 | 5.77 | 5.56 | 5.58 | 5.58 | -0.08 (-1.41%) | 11,273,166 |
| 26 May 2023 | CNY | 5.62 | 5.72 | 5.51 | 5.66 | 5.66 | 0.0 (0.0%) | 11,760,520 |
| 25 May 2023 | CNY | 5.5 | 5.75 | 5.49 | 5.66 | 5.66 | +0.13 (+2.35%) | 14,594,882 |
| 24 May 2023 | CNY | 5.5 | 5.61 | 5.42 | 5.53 | 5.53 | +0.06 (+1.10%) | 12,878,128 |
| 23 May 2023 | CNY | 5.6 | 5.61 | 5.45 | 5.47 | 5.47 | -0.13 (-2.32%) | 14,126,634 |
| 22 May 2023 | CNY | 5.65 | 5.76 | 5.58 | 5.6 | 5.6 | -0.05 (-0.88%) | 15,647,446 |
| 19 May 2023 | CNY | 5.67 | 5.77 | 5.61 | 5.65 | 5.65 | -0.03 (-0.53%) | 18,973,883 |
| 18 May 2023 | CNY | 5.63 | 5.71 | 5.57 | 5.68 | 5.68 | +0.08 (+1.43%) | 20,315,092 |
| 17 May 2023 | CNY | 5.45 | 5.62 | 5.42 | 5.6 | 5.6 | +0.14 (+2.56%) | 21,163,664 |
| 16 May 2023 | CNY | 5.33 | 5.65 | 5.29 | 5.46 | 5.46 | +0.17 (+3.21%) | 31,484,366 |
