| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 7.07 | 7.1 | 6.99 | 7.01 | 7.01 | -0.08 (-1.13%) | 38,143,439 |
| 4 Jul 2023 | CNY | 7.06 | 7.1 | 7.02 | 7.09 | 7.09 | 0.0 (0.0%) | 32,076,505 |
| 3 Jul 2023 | CNY | 7.11 | 7.14 | 6.88 | 7.09 | 7.09 | 0.0 (0.0%) | 57,808,228 |
| 30 Jun 2023 | CNY | 7.04 | 7.13 | 7.01 | 7.09 | 7.09 | 0.0 (0.0%) | 50,126,324 |
| 29 Jun 2023 | CNY | 6.98 | 7.17 | 6.94 | 7.09 | 7.09 | +0.03 (+0.42%) | 72,124,683 |
| 28 Jun 2023 | CNY | 7.4 | 7.42 | 6.75 | 7.06 | 7.06 | -0.39 (-5.23%) | 109,933,046 |
| 27 Jun 2023 | CNY | 7.63 | 7.72 | 7.42 | 7.45 | 7.45 | -0.18 (-2.36%) | 75,632,527 |
| 26 Jun 2023 | CNY | 8.11 | 8.4 | 7.59 | 7.63 | 7.63 | -0.71 (-8.51%) | 80,089,995 |
| 21 Jun 2023 | CNY | 9.24 | 9.26 | 8.34 | 8.34 | 8.34 | -0.93 (-10.03%) | 114,135,491 |
| 20 Jun 2023 | CNY | 9.41 | 9.66 | 9.21 | 9.27 | 9.27 | -0.16 (-1.70%) | 148,679,129 |
| 19 Jun 2023 | CNY | 8.7 | 9.43 | 8.59 | 9.43 | 9.43 | +0.86 (+10.04%) | 140,256,486 |
| 16 Jun 2023 | CNY | 8.32 | 8.71 | 8.19 | 8.57 | 8.57 | +0.21 (+2.51%) | 60,873,608 |
| 15 Jun 2023 | CNY | 8.53 | 8.78 | 8.34 | 8.36 | 8.36 | -0.27 (-3.13%) | 60,054,431 |
| 14 Jun 2023 | CNY | 8.7 | 8.88 | 8.44 | 8.63 | 8.63 | -0.12 (-1.37%) | 120,525,781 |
| 13 Jun 2023 | CNY | 8.2 | 8.89 | 8.2 | 8.75 | 8.75 | +0.67 (+8.29%) | 164,288,855 |
| 12 Jun 2023 | CNY | 7.52 | 8.27 | 7.48 | 8.08 | 8.08 | +0.56 (+7.45%) | 99,955,010 |
| 9 Jun 2023 | CNY | 7.44 | 7.56 | 7.34 | 7.52 | 7.52 | +0.08 (+1.08%) | 25,945,553 |
| 8 Jun 2023 | CNY | 7.57 | 7.57 | 7.33 | 7.44 | 7.44 | -0.16 (-2.11%) | 25,371,372 |
| 7 Jun 2023 | CNY | 7.56 | 7.68 | 7.41 | 7.6 | 7.6 | +0.05 (+0.66%) | 28,465,571 |
| 6 Jun 2023 | CNY | 7.76 | 7.88 | 7.52 | 7.55 | 7.55 | -0.26 (-3.33%) | 36,199,219 |
| 5 Jun 2023 | CNY | 7.57 | 7.86 | 7.53 | 7.81 | 7.81 | +0.21 (+2.76%) | 44,862,308 |
| 2 Jun 2023 | CNY | 7.72 | 7.87 | 7.51 | 7.6 | 7.6 | +0.1 (+1.33%) | 48,838,599 |
| 1 Jun 2023 | CNY | 7.25 | 7.59 | 7.22 | 7.5 | 7.5 | +0.21 (+2.88%) | 49,342,640 |
| 31 May 2023 | CNY | 7.21 | 7.35 | 7.19 | 7.29 | 7.29 | +0.05 (+0.69%) | 33,799,647 |
| 30 May 2023 | CNY | 7 | 7.25 | 6.87 | 7.24 | 7.24 | +0.24 (+3.43%) | 40,048,292 |
| 29 May 2023 | CNY | 6.97 | 7.05 | 6.94 | 7 | 7 | +0.05 (+0.72%) | 19,621,886 |
| 26 May 2023 | CNY | 6.88 | 6.98 | 6.77 | 6.95 | 6.95 | +0.07 (+1.02%) | 16,941,174 |
| 25 May 2023 | CNY | 7.02 | 7.08 | 6.77 | 6.88 | 6.88 | -0.17 (-2.41%) | 30,581,539 |
| 24 May 2023 | CNY | 7.03 | 7.1 | 6.96 | 7.05 | 7.05 | -0.02 (-0.28%) | 19,262,720 |
| 23 May 2023 | CNY | 7.08 | 7.13 | 6.98 | 7.07 | 7.07 | -0.02 (-0.28%) | 20,283,140 |
