| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 8.2 | 8.37 | 7.9 | 8.22 | 8.22 | +0.02 (+0.24%) | 43,409,522 |
| 26 Jun 2023 | CNY | 7.88 | 8.67 | 7.81 | 8.2 | 8.2 | +0.32 (+4.06%) | 55,959,672 |
| 21 Jun 2023 | CNY | 7.82 | 8.04 | 7.79 | 7.88 | 7.88 | -0.01 (-0.13%) | 15,211,258 |
| 20 Jun 2023 | CNY | 8 | 8.07 | 7.85 | 7.89 | 7.89 | -0.13 (-1.62%) | 14,615,200 |
| 19 Jun 2023 | CNY | 8.07 | 8.3 | 8 | 8.02 | 8.02 | -0.1 (-1.23%) | 21,756,884 |
| 16 Jun 2023 | CNY | 8.18 | 8.33 | 8.09 | 8.12 | 8.12 | -0.08 (-0.98%) | 25,215,537 |
| 15 Jun 2023 | CNY | 8.22 | 8.4 | 8.15 | 8.2 | 8.2 | -0.01 (-0.12%) | 32,935,682 |
| 14 Jun 2023 | CNY | 8.1 | 8.65 | 8.03 | 8.21 | 8.21 | +0.1 (+1.23%) | 48,436,003 |
| 13 Jun 2023 | CNY | 8.16 | 8.33 | 8.04 | 8.11 | 8.11 | 0.0 (0.0%) | 29,009,049 |
| 12 Jun 2023 | CNY | 7.9 | 8.34 | 7.8 | 8.11 | 8.11 | +0.07 (+0.87%) | 42,200,191 |
| 9 Jun 2023 | CNY | 7.92 | 8.45 | 7.88 | 8.04 | 8.04 | +0.26 (+3.34%) | 41,891,724 |
| 8 Jun 2023 | CNY | 7.83 | 7.88 | 7.67 | 7.78 | 7.78 | -0.07 (-0.89%) | 16,667,006 |
| 7 Jun 2023 | CNY | 7.89 | 7.95 | 7.76 | 7.85 | 7.85 | +0.02 (+0.26%) | 18,748,607 |
| 6 Jun 2023 | CNY | 8.09 | 8.3 | 7.78 | 7.83 | 7.83 | -0.27 (-3.33%) | 31,564,353 |
| 5 Jun 2023 | CNY | 7.95 | 8.36 | 7.85 | 8.1 | 8.1 | +0.11 (+1.38%) | 39,865,488 |
| 2 Jun 2023 | CNY | 8 | 8.16 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 29,691,301 |
| 1 Jun 2023 | CNY | 7.86 | 8.25 | 7.86 | 8.08 | 8.08 | +0.14 (+1.76%) | 45,202,554 |
| 31 May 2023 | CNY | 7.71 | 8.1 | 7.62 | 7.94 | 7.94 | +0.14 (+1.79%) | 39,275,704 |
| 30 May 2023 | CNY | 7.75 | 7.82 | 7.51 | 7.8 | 7.8 | +0.14 (+1.83%) | 23,620,945 |
| 29 May 2023 | CNY | 7.71 | 7.96 | 7.5 | 7.66 | 7.66 | -0.15 (-1.92%) | 25,654,254 |
| 26 May 2023 | CNY | 7.6 | 7.9 | 7.39 | 7.81 | 7.81 | +0.31 (+4.13%) | 35,016,199 |
| 25 May 2023 | CNY | 7.64 | 7.65 | 7.29 | 7.5 | 7.5 | -0.16 (-2.09%) | 31,555,102 |
| 24 May 2023 | CNY | 7.52 | 7.77 | 7.49 | 7.66 | 7.66 | +0.15 (+2.00%) | 40,017,035 |
| 23 May 2023 | CNY | 7.72 | 7.75 | 7.48 | 7.51 | 7.51 | -0.16 (-2.09%) | 33,597,231 |
| 22 May 2023 | CNY | 7.84 | 7.95 | 7.57 | 7.67 | 7.67 | -0.16 (-2.04%) | 38,131,008 |
| 19 May 2023 | CNY | 8.06 | 8.1 | 7.76 | 7.83 | 7.83 | -0.24 (-2.97%) | 40,164,389 |
| 18 May 2023 | CNY | 8.12 | 8.15 | 7.9 | 8.07 | 8.07 | +0.01 (+0.12%) | 50,010,585 |
| 17 May 2023 | CNY | 8.24 | 8.46 | 7.97 | 8.06 | 8.06 | -0.18 (-2.18%) | 79,189,403 |
| 16 May 2023 | CNY | 9.06 | 9.2 | 8.24 | 8.24 | 8.24 | -0.91 (-9.95%) | 91,070,378 |
| 15 May 2023 | CNY | 8.58 | 9.2 | 8.58 | 9.15 | 9.15 | +0.34 (+3.86%) | 106,360,507 |
