| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 6.1 | 6.21 | 6.08 | 6.17 | 6.17 | +0.07 (+1.15%) | 4,474,354 |
| 30 Jun 2023 | CNY | 6.12 | 6.12 | 6.07 | 6.1 | 6.1 | +0.02 (+0.33%) | 2,859,543 |
| 29 Jun 2023 | CNY | 6.08 | 6.14 | 6.07 | 6.08 | 6.08 | -0.04 (-0.65%) | 3,242,504 |
| 28 Jun 2023 | CNY | 6.07 | 6.17 | 6.02 | 6.12 | 6.12 | +0.06 (+0.99%) | 3,150,722 |
| 27 Jun 2023 | CNY | 6.03 | 6.08 | 5.98 | 6.06 | 6.06 | +0.05 (+0.83%) | 3,469,280 |
| 26 Jun 2023 | CNY | 5.97 | 6.09 | 5.93 | 6.01 | 6.01 | -0.03 (-0.50%) | 4,152,600 |
| 21 Jun 2023 | CNY | 5.98 | 6.07 | 5.98 | 6.04 | 6.04 | +0.06 (+1.00%) | 2,854,580 |
| 20 Jun 2023 | CNY | 6.08 | 6.12 | 5.98 | 5.98 | 5.98 | -0.11 (-1.81%) | 2,322,500 |
| 19 Jun 2023 | CNY | 6.1 | 6.12 | 6.04 | 6.09 | 6.09 | -0.01 (-0.16%) | 2,258,500 |
| 16 Jun 2023 | CNY | 6.07 | 6.13 | 6.06 | 6.1 | 6.1 | 0.0 (0.0%) | 1,791,700 |
| 15 Jun 2023 | CNY | 6.07 | 6.12 | 6.04 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,625,800 |
| 14 Jun 2023 | CNY | 6.17 | 6.18 | 6.07 | 6.09 | 6.09 | -0.07 (-1.14%) | 3,115,385 |
| 13 Jun 2023 | CNY | 6.06 | 6.33 | 6.06 | 6.16 | 6.16 | +0.09 (+1.48%) | 4,843,904 |
| 12 Jun 2023 | CNY | 6 | 6.1 | 5.95 | 6.07 | 6.07 | +0.09 (+1.51%) | 3,553,700 |
| 9 Jun 2023 | CNY | 5.98 | 6.04 | 5.96 | 5.98 | 5.98 | +0.03 (+0.50%) | 1,765,686 |
| 8 Jun 2023 | CNY | 5.94 | 6 | 5.91 | 5.95 | 5.95 | -0.02 (-0.34%) | 1,883,700 |
| 7 Jun 2023 | CNY | 5.97 | 6 | 5.95 | 5.97 | 5.97 | 0.0 (0.0%) | 1,944,400 |
| 6 Jun 2023 | CNY | 6.06 | 6.1 | 5.97 | 5.97 | 5.97 | -0.12 (-1.97%) | 3,465,347 |
| 5 Jun 2023 | CNY | 6.1 | 6.12 | 6.05 | 6.09 | 6.09 | +0.02 (+0.33%) | 2,010,000 |
| 2 Jun 2023 | CNY | 6.05 | 6.09 | 6.02 | 6.07 | 6.07 | +0.03 (+0.50%) | 1,952,290 |
| 1 Jun 2023 | CNY | 6.1 | 6.1 | 6 | 6.04 | 6.04 | -0.06 (-0.98%) | 2,286,300 |
| 31 May 2023 | CNY | 6.08 | 6.13 | 6.05 | 6.1 | 6.1 | -0.04 (-0.65%) | 4,068,000 |
| 30 May 2023 | CNY | 6.18 | 6.21 | 6.03 | 6.14 | 6.14 | -0.03 (-0.49%) | 5,684,255 |
| 29 May 2023 | CNY | 6.28 | 6.35 | 6.17 | 6.17 | 6.17 | -0.11 (-1.75%) | 3,371,201 |
| 26 May 2023 | CNY | 6.17 | 6.3 | 6.16 | 6.28 | 6.28 | +0.04 (+0.64%) | 2,373,900 |
| 25 May 2023 | CNY | 6.18 | 6.27 | 6.17 | 6.24 | 6.24 | +0.03 (+0.48%) | 2,810,197 |
| 24 May 2023 | CNY | 6.27 | 6.29 | 6.21 | 6.21 | 6.21 | -0.06 (-0.96%) | 2,537,200 |
| 23 May 2023 | CNY | 6.33 | 6.36 | 6.25 | 6.27 | 6.27 | -0.06 (-0.95%) | 1,895,160 |
| 22 May 2023 | CNY | 6.3 | 6.34 | 6.26 | 6.33 | 6.33 | +0.03 (+0.48%) | 1,555,395 |
| 19 May 2023 | CNY | 6.37 | 6.39 | 6.29 | 6.3 | 6.3 | -0.06 (-0.94%) | 2,007,100 |
