| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | +0.01 (+0.58%) | 2,443,646 |
| 5 Jul 2023 | CNY | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 4,534,646 |
| 4 Jul 2023 | CNY | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,532,100 |
| 3 Jul 2023 | CNY | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 3,986,736 |
| 30 Jun 2023 | CNY | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 3,081,560 |
| 29 Jun 2023 | CNY | 1.74 | 1.75 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 3,566,200 |
| 28 Jun 2023 | CNY | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 2,899,600 |
| 27 Jun 2023 | CNY | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,869,203 |
| 26 Jun 2023 | CNY | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,772,700 |
| 21 Jun 2023 | CNY | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 2,883,280 |
| 20 Jun 2023 | CNY | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,891,886 |
| 19 Jun 2023 | CNY | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 3,640,400 |
| 16 Jun 2023 | CNY | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 3,793,900 |
| 15 Jun 2023 | CNY | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,895,100 |
| 14 Jun 2023 | CNY | 1.79 | 1.82 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 2,374,200 |
| 13 Jun 2023 | CNY | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -0.05 (-2.72%) | 7,007,546 |
| 12 Jun 2023 | CNY | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 4,093,600 |
| 9 Jun 2023 | CNY | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 7,530,380 |
| 8 Jun 2023 | CNY | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 6,846,440 |
| 7 Jun 2023 | CNY | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 4,719,780 |
| 6 Jun 2023 | CNY | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 4,306,400 |
| 5 Jun 2023 | CNY | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 4,331,700 |
| 2 Jun 2023 | CNY | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 8,141,600 |
| 1 Jun 2023 | CNY | 1.79 | 1.82 | 1.76 | 1.82 | 1.82 | +0.03 (+1.68%) | 7,527,243 |
| 31 May 2023 | CNY | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | +0.06 (+3.47%) | 10,321,780 |
| 30 May 2023 | CNY | 1.7 | 1.76 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 7,606,262 |
| 29 May 2023 | CNY | 1.71 | 1.71 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 4,861,780 |
| 26 May 2023 | CNY | 1.73 | 1.74 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 8,132,300 |
| 25 May 2023 | CNY | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 8,207,300 |
| 24 May 2023 | CNY | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 7,602,916 |
