| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 5.73 | 5.79 | 5.6 | 5.77 | 5.77 | +0.06 (+1.05%) | 8,117,086 |
| 27 Jun 2023 | CNY | 5.66 | 5.74 | 5.56 | 5.71 | 5.71 | +0.01 (+0.18%) | 9,370,299 |
| 26 Jun 2023 | CNY | 5.69 | 5.87 | 5.67 | 5.7 | 5.7 | +0.05 (+0.88%) | 14,095,602 |
| 21 Jun 2023 | CNY | 5.57 | 5.71 | 5.53 | 5.65 | 5.65 | +0.08 (+1.44%) | 8,087,700 |
| 20 Jun 2023 | CNY | 5.6 | 5.65 | 5.52 | 5.57 | 5.57 | -0.02 (-0.36%) | 4,773,500 |
| 19 Jun 2023 | CNY | 5.61 | 5.79 | 5.59 | 5.59 | 5.59 | -0.03 (-0.53%) | 5,721,500 |
| 16 Jun 2023 | CNY | 5.52 | 5.71 | 5.5 | 5.62 | 5.62 | +0.1 (+1.81%) | 8,459,300 |
| 15 Jun 2023 | CNY | 5.47 | 5.53 | 5.42 | 5.52 | 5.52 | +0.05 (+0.91%) | 5,246,640 |
| 14 Jun 2023 | CNY | 5.46 | 5.49 | 5.41 | 5.47 | 5.47 | +0.01 (+0.18%) | 3,238,600 |
| 13 Jun 2023 | CNY | 5.44 | 5.51 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 3,309,001 |
| 12 Jun 2023 | CNY | 5.32 | 5.5 | 5.26 | 5.48 | 5.48 | +0.18 (+3.40%) | 4,819,000 |
| 9 Jun 2023 | CNY | 5.28 | 5.36 | 5.27 | 5.3 | 5.3 | +0.02 (+0.38%) | 2,300,700 |
| 8 Jun 2023 | CNY | 5.28 | 5.32 | 5.26 | 5.28 | 5.28 | -0.03 (-0.56%) | 2,124,200 |
| 7 Jun 2023 | CNY | 5.32 | 5.34 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,169,201 |
| 6 Jun 2023 | CNY | 5.41 | 5.41 | 5.29 | 5.3 | 5.3 | -0.11 (-2.03%) | 2,637,500 |
| 5 Jun 2023 | CNY | 5.37 | 5.43 | 5.35 | 5.41 | 5.41 | +0.04 (+0.74%) | 2,494,630 |
| 2 Jun 2023 | CNY | 5.38 | 5.4 | 5.35 | 5.37 | 5.37 | +0.02 (+0.37%) | 2,860,700 |
| 1 Jun 2023 | CNY | 5.37 | 5.41 | 5.31 | 5.35 | 5.35 | -0.03 (-0.56%) | 4,824,100 |
| 31 May 2023 | CNY | 5.44 | 5.46 | 5.36 | 5.38 | 5.38 | -0.05 (-0.92%) | 2,865,400 |
| 30 May 2023 | CNY | 5.45 | 5.53 | 5.38 | 5.43 | 5.43 | 0.0 (0.0%) | 5,150,700 |
| 29 May 2023 | CNY | 5.46 | 5.53 | 5.4 | 5.43 | 5.43 | -0.03 (-0.55%) | 4,138,000 |
| 26 May 2023 | CNY | 5.41 | 5.48 | 5.31 | 5.46 | 5.46 | +0.05 (+0.92%) | 4,780,927 |
| 25 May 2023 | CNY | 5.4 | 5.42 | 5.33 | 5.41 | 5.41 | +0.01 (+0.19%) | 2,612,990 |
| 24 May 2023 | CNY | 5.31 | 5.43 | 5.28 | 5.4 | 5.4 | +0.08 (+1.50%) | 3,622,800 |
| 23 May 2023 | CNY | 5.37 | 5.4 | 5.31 | 5.32 | 5.32 | -0.06 (-1.12%) | 2,121,900 |
| 22 May 2023 | CNY | 5.37 | 5.46 | 5.33 | 5.38 | 5.38 | +0.01 (+0.19%) | 2,948,283 |
| 19 May 2023 | CNY | 5.44 | 5.44 | 5.36 | 5.37 | 5.37 | -0.06 (-1.10%) | 2,701,250 |
| 18 May 2023 | CNY | 5.39 | 5.46 | 5.34 | 5.43 | 5.43 | +0.05 (+0.93%) | 5,779,117 |
| 17 May 2023 | CNY | 5.18 | 5.39 | 5.17 | 5.38 | 5.38 | +0.16 (+3.07%) | 5,014,375 |
| 16 May 2023 | CNY | 5.25 | 5.27 | 5.2 | 5.22 | 5.22 | -0.04 (-0.76%) | 1,931,200 |
