| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2023 | CNY | 6.24 | 6.36 | 6.02 | 6.04 | 6.04 | +0.01 (+0.17%) | 42,908,291 |
| 10 Jul 2023 | CNY | 6.2 | 6.26 | 6.01 | 6.03 | 6.03 | -0.12 (-1.95%) | 38,688,824 |
| 7 Jul 2023 | CNY | 6.11 | 6.54 | 6.08 | 6.15 | 6.15 | +0.01 (+0.16%) | 71,998,979 |
| 6 Jul 2023 | CNY | 6 | 6.22 | 5.99 | 6.14 | 6.14 | +0.11 (+1.82%) | 36,380,401 |
| 5 Jul 2023 | CNY | 6.1 | 6.19 | 6.03 | 6.03 | 6.03 | -0.09 (-1.47%) | 21,610,879 |
| 4 Jul 2023 | CNY | 6.15 | 6.16 | 6.04 | 6.12 | 6.12 | -0.03 (-0.49%) | 20,756,400 |
| 3 Jul 2023 | CNY | 6.1 | 6.18 | 6.05 | 6.15 | 6.15 | +0.09 (+1.49%) | 30,398,800 |
| 30 Jun 2023 | CNY | 6.05 | 6.36 | 6.02 | 6.06 | 6.06 | +0.02 (+0.33%) | 38,519,900 |
| 29 Jun 2023 | CNY | 6.08 | 6.14 | 5.98 | 6.04 | 6.04 | -0.09 (-1.47%) | 33,815,024 |
| 28 Jun 2023 | CNY | 6.27 | 6.31 | 6.05 | 6.13 | 6.13 | -0.2 (-3.16%) | 37,907,601 |
| 27 Jun 2023 | CNY | 6.2 | 6.55 | 6.09 | 6.33 | 6.33 | +0.13 (+2.10%) | 57,366,201 |
| 26 Jun 2023 | CNY | 6.2 | 6.35 | 6.04 | 6.2 | 6.2 | -0.08 (-1.27%) | 33,909,575 |
| 21 Jun 2023 | CNY | 6.25 | 6.48 | 6.18 | 6.28 | 6.28 | +0.08 (+1.29%) | 46,733,400 |
| 20 Jun 2023 | CNY | 6.25 | 6.4 | 6.15 | 6.2 | 6.2 | -0.06 (-0.96%) | 45,283,891 |
| 19 Jun 2023 | CNY | 6.62 | 6.64 | 6.16 | 6.26 | 6.26 | -0.34 (-5.15%) | 66,530,600 |
| 16 Jun 2023 | CNY | 6.51 | 6.98 | 6.42 | 6.6 | 6.6 | -0.11 (-1.64%) | 62,983,732 |
| 15 Jun 2023 | CNY | 6.57 | 6.99 | 6.51 | 6.71 | 6.71 | +0.04 (+0.60%) | 73,257,415 |
| 14 Jun 2023 | CNY | 6.63 | 6.88 | 6.52 | 6.67 | 6.67 | +0.1 (+1.52%) | 73,479,030 |
| 13 Jun 2023 | CNY | 7 | 7.28 | 6.51 | 6.57 | 6.57 | -0.62 (-8.62%) | 94,178,429 |
| 12 Jun 2023 | CNY | 7.2 | 7.7 | 6.98 | 7.19 | 7.19 | -0.57 (-7.35%) | 132,138,044 |
| 9 Jun 2023 | CNY | 8.01 | 8.01 | 7.24 | 7.76 | 7.76 | +0.48 (+6.59%) | 137,490,225 |
| 8 Jun 2023 | CNY | 6.89 | 7.28 | 6.76 | 7.28 | 7.28 | +0.66 (+9.97%) | 28,729,522 |
| 7 Jun 2023 | CNY | 6.04 | 6.62 | 6.03 | 6.62 | 6.62 | +0.6 (+9.97%) | 64,442,596 |
| 6 Jun 2023 | CNY | 5.47 | 6.02 | 5.37 | 6.02 | 6.02 | +0.55 (+10.05%) | 100,502,031 |
| 5 Jun 2023 | CNY | 5.7 | 5.7 | 5.3 | 5.47 | 5.47 | +0.23 (+4.39%) | 67,443,401 |
| 2 Jun 2023 | CNY | 4.75 | 5.24 | 4.73 | 5.24 | 5.24 | +0.48 (+10.08%) | 28,244,473 |
| 1 Jun 2023 | CNY | 4.88 | 4.88 | 4.71 | 4.76 | 4.76 | -0.11 (-2.26%) | 11,916,200 |
| 31 May 2023 | CNY | 4.92 | 4.96 | 4.83 | 4.87 | 4.87 | -0.11 (-2.21%) | 11,408,984 |
| 30 May 2023 | CNY | 4.92 | 5.03 | 4.85 | 4.98 | 4.98 | +0.01 (+0.20%) | 18,311,400 |
| 29 May 2023 | CNY | 5.02 | 5.03 | 4.91 | 4.97 | 4.97 | -0.07 (-1.39%) | 34,500,457 |
