| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 8.11 | 8.2 | 8.1 | 8.16 | 8.16 | +0.07 (+0.87%) | 12,761,570 |
| 5 Jul 2023 | CNY | 8.08 | 8.15 | 8.07 | 8.09 | 8.09 | -0.05 (-0.61%) | 9,706,922 |
| 4 Jul 2023 | CNY | 8.1 | 8.22 | 8.06 | 8.14 | 8.14 | +0.07 (+0.87%) | 18,289,801 |
| 3 Jul 2023 | CNY | 8.03 | 8.1 | 8 | 8.07 | 8.07 | +0.02 (+0.25%) | 16,550,519 |
| 30 Jun 2023 | CNY | 7.98 | 8.12 | 7.91 | 8.05 | 8.05 | +0.23 (+2.94%) | 28,104,684 |
| 29 Jun 2023 | CNY | 7.8 | 7.86 | 7.78 | 7.82 | 7.82 | 0.0 (0.0%) | 9,357,670 |
| 28 Jun 2023 | CNY | 7.73 | 7.87 | 7.68 | 7.82 | 7.82 | +0.04 (+0.51%) | 14,902,896 |
| 27 Jun 2023 | CNY | 7.65 | 7.81 | 7.6 | 7.78 | 7.78 | 0.0 (0.0%) | 18,730,743 |
| 26 Jun 2023 | CNY | 7.96 | 7.98 | 7.77 | 7.78 | 7.78 | -0.39 (-4.77%) | 31,368,963 |
| 21 Jun 2023 | CNY | 8.25 | 8.28 | 8.15 | 8.17 | 8.17 | -0.14 (-1.68%) | 16,425,412 |
| 20 Jun 2023 | CNY | 8.36 | 8.38 | 8.3 | 8.31 | 8.31 | 0.0 (0.0%) | 11,811,418 |
| 19 Jun 2023 | CNY | 8.42 | 8.43 | 8.28 | 8.31 | 8.31 | -0.05 (-0.60%) | 14,052,119 |
| 16 Jun 2023 | CNY | 8.43 | 8.49 | 8.36 | 8.36 | 8.36 | -0.09 (-1.07%) | 17,356,279 |
| 15 Jun 2023 | CNY | 8.41 | 8.61 | 8.37 | 8.45 | 8.45 | +0.09 (+1.08%) | 27,981,341 |
| 14 Jun 2023 | CNY | 8.35 | 8.42 | 8.31 | 8.36 | 8.36 | -0.09 (-1.07%) | 19,411,141 |
| 13 Jun 2023 | CNY | 8.45 | 8.5 | 8.38 | 8.45 | 8.45 | -0.03 (-0.35%) | 19,729,469 |
| 12 Jun 2023 | CNY | 8.58 | 8.59 | 8.4 | 8.48 | 8.48 | -0.16 (-1.85%) | 34,761,501 |
| 9 Jun 2023 | CNY | 8.22 | 8.68 | 8.13 | 8.64 | 8.64 | +0.63 (+7.87%) | 89,155,262 |
| 8 Jun 2023 | CNY | 7.93 | 8.02 | 7.84 | 8.01 | 8.01 | +0.06 (+0.75%) | 20,389,997 |
| 7 Jun 2023 | CNY | 7.97 | 8.18 | 7.91 | 7.95 | 7.95 | +0.04 (+0.51%) | 18,676,379 |
| 6 Jun 2023 | CNY | 7.89 | 8 | 7.85 | 7.91 | 7.91 | -0.02 (-0.25%) | 18,471,452 |
| 5 Jun 2023 | CNY | 7.99 | 7.99 | 7.9 | 7.93 | 7.93 | -0.06 (-0.75%) | 16,994,548 |
| 2 Jun 2023 | CNY | 7.9 | 8.01 | 7.82 | 7.99 | 7.99 | -0.14 (-1.72%) | 31,738,566 |
| 1 Jun 2023 | CNY | 8.02 | 8.14 | 8.02 | 8.13 | 8.13 | +0.04 (+0.49%) | 16,451,460 |
| 31 May 2023 | CNY | 8.09 | 8.14 | 8.04 | 8.09 | 8.09 | -0.02 (-0.25%) | 14,008,202 |
| 30 May 2023 | CNY | 8.1 | 8.17 | 8 | 8.11 | 8.11 | -0.06 (-0.73%) | 20,968,103 |
| 29 May 2023 | CNY | 8.08 | 8.38 | 8.08 | 8.17 | 8.17 | +0.18 (+2.25%) | 41,238,562 |
| 26 May 2023 | CNY | 7.96 | 8.06 | 7.87 | 7.99 | 7.99 | -0.09 (-1.11%) | 30,141,428 |
| 25 May 2023 | CNY | 8.44 | 8.44 | 7.98 | 8.08 | 8.08 | -0.5 (-5.83%) | 73,166,201 |
| 24 May 2023 | CNY | 8.85 | 8.86 | 8.55 | 8.58 | 8.58 | -0.32 (-3.60%) | 58,095,390 |
