| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 6.78 | 6.84 | 6.76 | 6.82 | 6.82 | +0.02 (+0.29%) | 7,670,551 |
| 28 Jun 2023 | CNY | 6.88 | 6.88 | 6.7 | 6.8 | 6.8 | -0.09 (-1.31%) | 10,410,842 |
| 27 Jun 2023 | CNY | 6.8 | 6.9 | 6.74 | 6.89 | 6.89 | +0.13 (+1.92%) | 12,176,567 |
| 26 Jun 2023 | CNY | 6.95 | 6.95 | 6.73 | 6.76 | 6.76 | -0.22 (-3.15%) | 12,598,337 |
| 21 Jun 2023 | CNY | 7.08 | 7.13 | 6.96 | 6.98 | 6.98 | -0.15 (-2.10%) | 13,626,674 |
| 20 Jun 2023 | CNY | 7.4 | 7.41 | 7.06 | 7.13 | 7.13 | -0.28 (-3.78%) | 24,346,504 |
| 19 Jun 2023 | CNY | 7.63 | 7.65 | 7.38 | 7.41 | 7.41 | -0.15 (-1.98%) | 18,850,601 |
| 16 Jun 2023 | CNY | 7.65 | 7.79 | 7.54 | 7.56 | 7.56 | -0.1 (-1.31%) | 26,634,564 |
| 15 Jun 2023 | CNY | 8 | 8 | 7.64 | 7.66 | 7.66 | -0.44 (-5.43%) | 48,567,375 |
| 14 Jun 2023 | CNY | 7.37 | 8.1 | 7.35 | 8.1 | 8.1 | +0.74 (+10.05%) | 58,649,861 |
| 13 Jun 2023 | CNY | 7.2 | 7.4 | 7.17 | 7.36 | 7.36 | +0.16 (+2.22%) | 9,994,060 |
| 12 Jun 2023 | CNY | 7.1 | 7.23 | 7.05 | 7.2 | 7.2 | +0.1 (+1.41%) | 7,472,248 |
| 9 Jun 2023 | CNY | 6.98 | 7.1 | 6.96 | 7.1 | 7.1 | +0.12 (+1.72%) | 6,338,351 |
| 8 Jun 2023 | CNY | 7 | 7.06 | 6.96 | 6.98 | 6.98 | -0.02 (-0.29%) | 4,520,800 |
| 7 Jun 2023 | CNY | 6.88 | 7.02 | 6.86 | 7 | 7 | +0.08 (+1.16%) | 4,357,316 |
| 6 Jun 2023 | CNY | 6.99 | 7.03 | 6.9 | 6.92 | 6.92 | -0.08 (-1.14%) | 4,093,225 |
| 5 Jun 2023 | CNY | 7.03 | 7.05 | 6.95 | 7 | 7 | -0.03 (-0.43%) | 3,425,080 |
| 2 Jun 2023 | CNY | 6.96 | 7.07 | 6.95 | 7.03 | 7.03 | +0.07 (+1.01%) | 4,006,830 |
| 1 Jun 2023 | CNY | 6.78 | 7.02 | 6.75 | 6.96 | 6.96 | +0.15 (+2.20%) | 7,418,991 |
| 31 May 2023 | CNY | 6.86 | 6.92 | 6.77 | 6.81 | 6.81 | -0.09 (-1.30%) | 4,299,714 |
| 30 May 2023 | CNY | 6.98 | 6.98 | 6.82 | 6.9 | 6.9 | -0.08 (-1.15%) | 4,743,730 |
| 29 May 2023 | CNY | 7.01 | 7.13 | 6.92 | 6.98 | 6.98 | -0.02 (-0.29%) | 5,200,336 |
| 26 May 2023 | CNY | 7 | 7.03 | 6.86 | 7 | 7 | -0.01 (-0.14%) | 5,296,596 |
| 25 May 2023 | CNY | 7.15 | 7.15 | 6.9 | 7.01 | 7.01 | -0.11 (-1.54%) | 6,515,090 |
| 24 May 2023 | CNY | 7.28 | 7.28 | 7.09 | 7.12 | 7.12 | -0.19 (-2.60%) | 6,714,030 |
| 23 May 2023 | CNY | 7.5 | 7.55 | 7.3 | 7.31 | 7.31 | -0.18 (-2.40%) | 6,086,301 |
| 22 May 2023 | CNY | 7.31 | 7.49 | 7.25 | 7.49 | 7.49 | +0.18 (+2.46%) | 9,135,686 |
| 19 May 2023 | CNY | 7.21 | 7.35 | 7.11 | 7.31 | 7.31 | +0.05 (+0.69%) | 6,811,696 |
| 18 May 2023 | CNY | 7.3 | 7.36 | 7.22 | 7.26 | 7.26 | -0.06 (-0.82%) | 4,689,127 |
| 17 May 2023 | CNY | 7.31 | 7.35 | 7.25 | 7.32 | 7.32 | -0.01 (-0.14%) | 4,667,474 |
