| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 5.78 | 5.89 | 5.75 | 5.83 | 5.83 | +0.04 (+0.69%) | 7,805,834 |
| 3 Jul 2023 | CNY | 5.75 | 5.81 | 5.67 | 5.79 | 5.79 | +0.07 (+1.22%) | 8,490,032 |
| 30 Jun 2023 | CNY | 5.69 | 5.76 | 5.66 | 5.72 | 5.72 | +0.05 (+0.88%) | 4,811,201 |
| 29 Jun 2023 | CNY | 5.7 | 5.72 | 5.65 | 5.67 | 5.67 | -0.02 (-0.35%) | 4,674,600 |
| 28 Jun 2023 | CNY | 5.75 | 5.88 | 5.62 | 5.69 | 5.69 | -0.05 (-0.87%) | 4,627,509 |
| 27 Jun 2023 | CNY | 5.63 | 5.76 | 5.62 | 5.74 | 5.74 | +0.08 (+1.41%) | 4,811,096 |
| 26 Jun 2023 | CNY | 5.81 | 5.81 | 5.65 | 5.66 | 5.66 | -0.15 (-2.58%) | 6,245,024 |
| 21 Jun 2023 | CNY | 5.92 | 5.97 | 5.8 | 5.81 | 5.81 | -0.11 (-1.86%) | 6,563,800 |
| 20 Jun 2023 | CNY | 6.07 | 6.08 | 5.92 | 5.92 | 5.92 | -0.17 (-2.79%) | 9,652,706 |
| 19 Jun 2023 | CNY | 6.11 | 6.15 | 6.06 | 6.09 | 6.09 | -0.02 (-0.33%) | 6,706,550 |
| 16 Jun 2023 | CNY | 6.07 | 6.17 | 6.07 | 6.11 | 6.11 | +0.04 (+0.66%) | 7,117,250 |
| 15 Jun 2023 | CNY | 6.05 | 6.16 | 6.04 | 6.07 | 6.07 | 0.0 (0.0%) | 6,209,771 |
| 14 Jun 2023 | CNY | 6.04 | 6.18 | 6.03 | 6.07 | 6.07 | +0.01 (+0.17%) | 6,380,432 |
| 13 Jun 2023 | CNY | 6.08 | 6.14 | 6.04 | 6.06 | 6.06 | -0.03 (-0.49%) | 6,202,727 |
| 12 Jun 2023 | CNY | 6.07 | 6.13 | 5.97 | 6.09 | 6.09 | +0.01 (+0.16%) | 6,562,615 |
| 9 Jun 2023 | CNY | 6.07 | 6.12 | 6.01 | 6.08 | 6.08 | +0.04 (+0.66%) | 6,000,960 |
| 8 Jun 2023 | CNY | 6.07 | 6.08 | 5.99 | 6.04 | 6.04 | 0.0 (0.0%) | 4,810,218 |
| 7 Jun 2023 | CNY | 5.97 | 6.07 | 5.91 | 6.04 | 6.04 | +0.1 (+1.68%) | 5,674,578 |
| 6 Jun 2023 | CNY | 6.05 | 6.17 | 5.94 | 5.94 | 5.94 | -0.09 (-1.49%) | 9,370,582 |
| 5 Jun 2023 | CNY | 5.99 | 6.07 | 5.95 | 6.03 | 6.03 | +0.04 (+0.67%) | 4,764,124 |
| 2 Jun 2023 | CNY | 5.99 | 6.02 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 5,198,588 |
| 1 Jun 2023 | CNY | 6.04 | 6.1 | 5.96 | 5.97 | 5.97 | -0.11 (-1.81%) | 8,418,700 |
| 31 May 2023 | CNY | 6.05 | 6.15 | 6.03 | 6.08 | 6.08 | +0.01 (+0.16%) | 6,839,564 |
| 30 May 2023 | CNY | 6.03 | 6.08 | 5.97 | 6.07 | 6.07 | +0.03 (+0.50%) | 3,880,805 |
| 29 May 2023 | CNY | 6.14 | 6.15 | 5.99 | 6.04 | 6.04 | -0.07 (-1.15%) | 5,511,600 |
| 26 May 2023 | CNY | 6.05 | 6.14 | 6.03 | 6.11 | 6.11 | +0.03 (+0.49%) | 4,172,931 |
| 25 May 2023 | CNY | 6.08 | 6.15 | 6 | 6.08 | 6.08 | -0.02 (-0.33%) | 5,918,902 |
| 24 May 2023 | CNY | 6.2 | 6.2 | 6.09 | 6.1 | 6.1 | -0.09 (-1.45%) | 6,314,560 |
| 23 May 2023 | CNY | 6.31 | 6.31 | 6.18 | 6.19 | 6.19 | -0.11 (-1.75%) | 4,449,073 |
| 22 May 2023 | CNY | 6.3 | 6.5 | 6.26 | 6.3 | 6.3 | -0.03 (-0.47%) | 6,366,500 |
