| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 8.45 | 8.54 | 8.41 | 8.52 | 8.52 | +0.08 (+0.95%) | 790,000 |
| 28 Jun 2023 | CNY | 8.5 | 8.5 | 8.27 | 8.44 | 8.44 | -0.01 (-0.12%) | 961,500 |
| 27 Jun 2023 | CNY | 8.24 | 8.51 | 8.18 | 8.45 | 8.45 | +0.25 (+3.05%) | 1,285,467 |
| 26 Jun 2023 | CNY | 8.4 | 8.42 | 8.18 | 8.2 | 8.2 | -0.26 (-3.07%) | 1,137,700 |
| 21 Jun 2023 | CNY | 8.61 | 8.7 | 8.42 | 8.46 | 8.46 | -0.15 (-1.74%) | 1,105,910 |
| 20 Jun 2023 | CNY | 8.68 | 8.68 | 8.6 | 8.61 | 8.61 | -0.07 (-0.81%) | 791,500 |
| 19 Jun 2023 | CNY | 8.8 | 8.94 | 8.66 | 8.68 | 8.68 | -0.15 (-1.70%) | 1,531,001 |
| 16 Jun 2023 | CNY | 8.89 | 8.89 | 8.8 | 8.83 | 8.83 | 0.0 (0.0%) | 1,077,800 |
| 15 Jun 2023 | CNY | 8.68 | 8.9 | 8.65 | 8.83 | 8.83 | +0.11 (+1.26%) | 1,282,300 |
| 14 Jun 2023 | CNY | 8.65 | 8.75 | 8.63 | 8.72 | 8.72 | +0.02 (+0.23%) | 599,300 |
| 13 Jun 2023 | CNY | 8.65 | 8.75 | 8.61 | 8.7 | 8.7 | +0.05 (+0.58%) | 876,901 |
| 12 Jun 2023 | CNY | 8.64 | 8.67 | 8.39 | 8.65 | 8.65 | +0.06 (+0.70%) | 1,009,900 |
| 9 Jun 2023 | CNY | 8.58 | 8.65 | 8.5 | 8.59 | 8.59 | -0.01 (-0.12%) | 424,901 |
| 8 Jun 2023 | CNY | 8.53 | 8.65 | 8.53 | 8.6 | 8.6 | -0.01 (-0.12%) | 450,401 |
| 7 Jun 2023 | CNY | 8.73 | 8.79 | 8.58 | 8.61 | 8.61 | -0.12 (-1.37%) | 974,900 |
| 6 Jun 2023 | CNY | 8.84 | 8.84 | 8.7 | 8.73 | 8.73 | -0.11 (-1.24%) | 935,600 |
| 5 Jun 2023 | CNY | 8.84 | 8.87 | 8.75 | 8.84 | 8.84 | +0.05 (+0.57%) | 644,700 |
| 2 Jun 2023 | CNY | 8.57 | 8.81 | 8.56 | 8.79 | 8.79 | +0.22 (+2.57%) | 971,000 |
| 1 Jun 2023 | CNY | 8.55 | 8.65 | 8.45 | 8.57 | 8.57 | +0.02 (+0.23%) | 830,000 |
| 31 May 2023 | CNY | 8.73 | 8.73 | 8.55 | 8.55 | 8.55 | -0.11 (-1.27%) | 680,300 |
| 30 May 2023 | CNY | 8.63 | 8.75 | 8.58 | 8.66 | 8.66 | -0.09 (-1.03%) | 666,600 |
| 29 May 2023 | CNY | 8.79 | 8.85 | 8.72 | 8.75 | 8.75 | -0.03 (-0.34%) | 1,147,000 |
| 26 May 2023 | CNY | 8.85 | 9.15 | 8.62 | 8.78 | 8.78 | -0.07 (-0.79%) | 1,432,000 |
| 25 May 2023 | CNY | 8.86 | 8.87 | 8.71 | 8.85 | 8.85 | -0.04 (-0.45%) | 825,300 |
| 24 May 2023 | CNY | 8.83 | 8.92 | 8.75 | 8.89 | 8.89 | +0.06 (+0.68%) | 618,600 |
| 23 May 2023 | CNY | 8.92 | 8.95 | 8.83 | 8.83 | 8.83 | -0.09 (-1.01%) | 956,601 |
| 22 May 2023 | CNY | 8.8 | 8.92 | 8.73 | 8.92 | 8.92 | +0.12 (+1.36%) | 925,301 |
| 19 May 2023 | CNY | 8.79 | 8.83 | 8.69 | 8.8 | 8.8 | +0.01 (+0.11%) | 528,527 |
| 18 May 2023 | CNY | 8.72 | 8.8 | 8.71 | 8.79 | 8.79 | +0.07 (+0.80%) | 783,747 |
| 17 May 2023 | CNY | 8.61 | 8.73 | 8.59 | 8.72 | 8.72 | +0.07 (+0.81%) | 764,900 |
