| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 7.47 | 7.7 | 7.43 | 7.62 | 7.62 | +0.15 (+2.01%) | 12,231,750 |
| 5 Jul 2023 | CNY | 7.46 | 7.61 | 7.43 | 7.47 | 7.47 | +0.02 (+0.27%) | 7,700,300 |
| 4 Jul 2023 | CNY | 7.51 | 7.51 | 7.4 | 7.45 | 7.45 | -0.07 (-0.93%) | 7,223,483 |
| 3 Jul 2023 | CNY | 7.52 | 7.62 | 7.47 | 7.52 | 7.52 | +0.01 (+0.13%) | 8,519,364 |
| 30 Jun 2023 | CNY | 7.59 | 7.68 | 7.5 | 7.51 | 7.51 | -0.08 (-1.05%) | 9,877,453 |
| 29 Jun 2023 | CNY | 7.6 | 7.73 | 7.47 | 7.59 | 7.59 | -0.13 (-1.68%) | 12,633,888 |
| 28 Jun 2023 | CNY | 7.58 | 7.86 | 7.53 | 7.72 | 7.72 | +0.08 (+1.05%) | 18,696,445 |
| 27 Jun 2023 | CNY | 7.78 | 7.78 | 7.44 | 7.64 | 7.64 | -0.16 (-2.05%) | 18,680,783 |
| 26 Jun 2023 | CNY | 7.42 | 7.8 | 7.37 | 7.8 | 7.8 | +0.37 (+4.98%) | 28,195,163 |
| 21 Jun 2023 | CNY | 7.35 | 7.55 | 7.34 | 7.43 | 7.43 | +0.12 (+1.64%) | 13,438,573 |
| 20 Jun 2023 | CNY | 7.34 | 7.34 | 7.23 | 7.31 | 7.31 | -0.05 (-0.68%) | 4,859,400 |
| 19 Jun 2023 | CNY | 7.21 | 7.42 | 7.15 | 7.36 | 7.36 | +0.11 (+1.52%) | 8,903,900 |
| 16 Jun 2023 | CNY | 7.12 | 7.38 | 7.07 | 7.25 | 7.25 | +0.14 (+1.97%) | 9,276,045 |
| 15 Jun 2023 | CNY | 6.99 | 7.13 | 6.99 | 7.11 | 7.11 | +0.1 (+1.43%) | 4,092,002 |
| 14 Jun 2023 | CNY | 7.1 | 7.13 | 6.98 | 7.01 | 7.01 | -0.08 (-1.13%) | 4,537,125 |
| 13 Jun 2023 | CNY | 7.15 | 7.18 | 7.08 | 7.09 | 7.09 | -0.03 (-0.42%) | 3,427,745 |
| 12 Jun 2023 | CNY | 7.14 | 7.21 | 7.08 | 7.12 | 7.12 | -0.04 (-0.56%) | 4,227,025 |
| 9 Jun 2023 | CNY | 7.12 | 7.16 | 7.04 | 7.16 | 7.16 | +0.1 (+1.42%) | 4,703,102 |
| 8 Jun 2023 | CNY | 7.17 | 7.23 | 6.97 | 7.06 | 7.06 | -0.14 (-1.94%) | 7,843,148 |
| 7 Jun 2023 | CNY | 7.28 | 7.28 | 7.13 | 7.2 | 7.2 | -0.12 (-1.64%) | 8,992,645 |
| 6 Jun 2023 | CNY | 7.55 | 7.55 | 7.31 | 7.32 | 7.32 | -0.26 (-3.43%) | 10,446,691 |
| 5 Jun 2023 | CNY | 7.56 | 7.66 | 7.47 | 7.58 | 7.58 | +0.04 (+0.53%) | 12,905,224 |
| 2 Jun 2023 | CNY | 7.53 | 7.72 | 7.43 | 7.54 | 7.54 | 0.0 (0.0%) | 13,889,936 |
| 1 Jun 2023 | CNY | 7.36 | 7.89 | 7.31 | 7.54 | 7.54 | +0.13 (+1.75%) | 17,556,519 |
| 31 May 2023 | CNY | 7.65 | 7.67 | 7.39 | 7.41 | 7.41 | -0.23 (-3.01%) | 14,095,625 |
| 30 May 2023 | CNY | 7.48 | 7.97 | 7.39 | 7.64 | 7.64 | +0.17 (+2.28%) | 21,509,090 |
| 29 May 2023 | CNY | 7.32 | 7.52 | 7.23 | 7.47 | 7.47 | +0.11 (+1.49%) | 12,229,449 |
| 26 May 2023 | CNY | 7.39 | 7.5 | 7.29 | 7.36 | 7.36 | -0.07 (-0.94%) | 8,534,344 |
| 25 May 2023 | CNY | 7.25 | 7.53 | 7.22 | 7.43 | 7.43 | +0.14 (+1.92%) | 11,614,302 |
| 24 May 2023 | CNY | 7.29 | 7.46 | 7.24 | 7.29 | 7.29 | +0.07 (+0.97%) | 7,697,000 |
