| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 6.95 | 7.09 | 6.87 | 7.04 | 7.04 | +0.06 (+0.86%) | 20,276,862 |
| 28 Jun 2023 | CNY | 7.19 | 7.19 | 6.74 | 6.98 | 6.98 | -0.21 (-2.92%) | 32,203,146 |
| 27 Jun 2023 | CNY | 7.18 | 7.27 | 7.06 | 7.19 | 7.19 | +0.06 (+0.84%) | 23,797,548 |
| 26 Jun 2023 | CNY | 7.47 | 7.54 | 7.07 | 7.13 | 7.13 | -0.42 (-5.56%) | 33,204,601 |
| 21 Jun 2023 | CNY | 7.76 | 7.78 | 7.52 | 7.55 | 7.55 | -0.28 (-3.58%) | 34,577,267 |
| 20 Jun 2023 | CNY | 7.8 | 7.94 | 7.75 | 7.83 | 7.83 | -0.02 (-0.25%) | 35,404,271 |
| 19 Jun 2023 | CNY | 7.96 | 7.96 | 7.83 | 7.85 | 7.85 | -0.04 (-0.51%) | 43,427,997 |
| 16 Jun 2023 | CNY | 7.72 | 8.03 | 7.57 | 7.89 | 7.89 | +0.2 (+2.60%) | 53,374,577 |
| 15 Jun 2023 | CNY | 7.88 | 8.11 | 7.67 | 7.69 | 7.69 | -0.09 (-1.16%) | 48,891,972 |
| 14 Jun 2023 | CNY | 7.8 | 7.92 | 7.67 | 7.78 | 7.78 | -0.12 (-1.52%) | 57,079,716 |
| 13 Jun 2023 | CNY | 7.46 | 7.98 | 7.36 | 7.9 | 7.9 | +0.43 (+5.76%) | 76,593,158 |
| 12 Jun 2023 | CNY | 7.46 | 7.57 | 7.38 | 7.47 | 7.47 | +0.02 (+0.27%) | 31,164,374 |
| 9 Jun 2023 | CNY | 7.29 | 7.46 | 7.21 | 7.45 | 7.45 | +0.2 (+2.76%) | 34,095,054 |
| 8 Jun 2023 | CNY | 7.36 | 7.36 | 7.12 | 7.25 | 7.25 | -0.11 (-1.49%) | 22,640,228 |
| 7 Jun 2023 | CNY | 7.15 | 7.43 | 7.15 | 7.36 | 7.36 | +0.18 (+2.51%) | 28,150,364 |
| 6 Jun 2023 | CNY | 7.39 | 7.46 | 7.13 | 7.18 | 7.18 | -0.21 (-2.84%) | 35,437,080 |
| 5 Jun 2023 | CNY | 7.38 | 7.45 | 7.36 | 7.39 | 7.39 | +0.01 (+0.14%) | 24,642,690 |
| 2 Jun 2023 | CNY | 7.41 | 7.49 | 7.35 | 7.38 | 7.38 | -0.03 (-0.40%) | 38,216,769 |
| 1 Jun 2023 | CNY | 7.29 | 7.55 | 7.21 | 7.41 | 7.41 | +0.08 (+1.09%) | 54,616,010 |
| 31 May 2023 | CNY | 7.33 | 7.49 | 7.27 | 7.33 | 7.33 | +0.04 (+0.55%) | 57,383,334 |
| 30 May 2023 | CNY | 7.01 | 7.33 | 6.9 | 7.29 | 7.29 | +0.11 (+1.53%) | 82,356,084 |
| 29 May 2023 | CNY | 6.62 | 7.19 | 6.6 | 7.18 | 7.18 | +0.64 (+9.79%) | 108,200,688 |
| 26 May 2023 | CNY | 6.39 | 6.57 | 6.35 | 6.54 | 6.54 | +0.15 (+2.35%) | 27,830,863 |
| 25 May 2023 | CNY | 6.37 | 6.49 | 6.26 | 6.39 | 6.39 | +0.02 (+0.31%) | 25,278,801 |
| 24 May 2023 | CNY | 6.37 | 6.48 | 6.34 | 6.37 | 6.37 | -0.07 (-1.09%) | 24,952,891 |
| 23 May 2023 | CNY | 6.66 | 6.67 | 6.44 | 6.44 | 6.44 | -0.22 (-3.30%) | 29,365,791 |
| 22 May 2023 | CNY | 6.86 | 6.86 | 6.61 | 6.66 | 6.66 | -0.15 (-2.20%) | 25,377,085 |
| 19 May 2023 | CNY | 6.91 | 6.97 | 6.8 | 6.81 | 6.81 | -0.1 (-1.45%) | 20,610,569 |
| 18 May 2023 | CNY | 6.71 | 6.95 | 6.6 | 6.91 | 6.91 | 0.0 (0.0%) | 39,449,833 |
| 17 May 2023 | CNY | 6.84 | 7 | 6.75 | 6.91 | 6.91 | +0.04 (+0.58%) | 27,279,951 |
