| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 8.35 | 8.4 | 8.28 | 8.3 | 8.3 | -0.06 (-0.72%) | 28,973,644 |
| 5 Jul 2023 | CNY | 8.44 | 8.5 | 8.35 | 8.36 | 8.36 | -0.1 (-1.18%) | 33,222,215 |
| 4 Jul 2023 | CNY | 8.44 | 8.48 | 8.36 | 8.46 | 8.46 | +0.01 (+0.12%) | 43,806,634 |
| 3 Jul 2023 | CNY | 8.49 | 8.54 | 8.4 | 8.45 | 8.45 | -0.04 (-0.47%) | 42,041,321 |
| 30 Jun 2023 | CNY | 8.41 | 8.52 | 8.37 | 8.49 | 8.49 | +0.06 (+0.71%) | 57,547,764 |
| 29 Jun 2023 | CNY | 8.28 | 8.52 | 8.28 | 8.43 | 8.43 | +0.16 (+1.93%) | 68,890,474 |
| 28 Jun 2023 | CNY | 8.23 | 8.35 | 8.03 | 8.27 | 8.27 | +0.08 (+0.98%) | 50,547,520 |
| 27 Jun 2023 | CNY | 8.04 | 8.2 | 8 | 8.19 | 8.19 | +0.18 (+2.25%) | 30,454,033 |
| 26 Jun 2023 | CNY | 8.11 | 8.22 | 7.99 | 8.01 | 8.01 | -0.15 (-1.84%) | 32,577,768 |
| 21 Jun 2023 | CNY | 8.29 | 8.29 | 8.14 | 8.16 | 8.16 | -0.14 (-1.69%) | 33,780,709 |
| 20 Jun 2023 | CNY | 8.2 | 8.32 | 8.15 | 8.3 | 8.3 | +0.08 (+0.97%) | 50,710,004 |
| 19 Jun 2023 | CNY | 8.19 | 8.3 | 8.17 | 8.22 | 8.22 | +0.03 (+0.37%) | 35,275,862 |
| 16 Jun 2023 | CNY | 8.19 | 8.3 | 8.17 | 8.19 | 8.19 | +0.03 (+0.37%) | 31,484,017 |
| 15 Jun 2023 | CNY | 8.21 | 8.25 | 8.08 | 8.16 | 8.16 | -0.05 (-0.61%) | 27,485,978 |
| 14 Jun 2023 | CNY | 8.16 | 8.3 | 8.13 | 8.21 | 8.21 | +0.03 (+0.37%) | 33,627,804 |
| 13 Jun 2023 | CNY | 8.18 | 8.28 | 8.12 | 8.18 | 8.18 | -0.01 (-0.12%) | 40,718,197 |
| 12 Jun 2023 | CNY | 7.97 | 8.33 | 7.97 | 8.19 | 8.19 | +0.21 (+2.63%) | 68,496,178 |
| 9 Jun 2023 | CNY | 7.92 | 8.03 | 7.85 | 7.98 | 7.98 | +0.08 (+1.01%) | 31,738,387 |
| 8 Jun 2023 | CNY | 7.93 | 7.94 | 7.77 | 7.9 | 7.9 | -0.03 (-0.38%) | 36,105,964 |
| 7 Jun 2023 | CNY | 7.9 | 7.96 | 7.87 | 7.93 | 7.93 | +0.04 (+0.51%) | 28,968,242 |
| 6 Jun 2023 | CNY | 8.11 | 8.17 | 7.88 | 7.89 | 7.89 | -0.26 (-3.19%) | 57,404,305 |
| 5 Jun 2023 | CNY | 8.18 | 8.29 | 8.13 | 8.15 | 8.15 | -0.03 (-0.37%) | 44,734,551 |
| 2 Jun 2023 | CNY | 8.43 | 8.45 | 8.17 | 8.18 | 8.18 | -0.22 (-2.62%) | 60,618,150 |
| 1 Jun 2023 | CNY | 8.21 | 8.48 | 8.19 | 8.4 | 8.4 | +0.15 (+1.82%) | 84,614,901 |
| 31 May 2023 | CNY | 8.08 | 8.28 | 8.02 | 8.25 | 8.25 | +0.14 (+1.73%) | 65,474,784 |
| 30 May 2023 | CNY | 8.05 | 8.21 | 7.96 | 8.11 | 8.11 | +0.07 (+0.87%) | 47,970,057 |
| 29 May 2023 | CNY | 8.12 | 8.15 | 7.99 | 8.04 | 8.04 | -0.03 (-0.37%) | 29,590,302 |
| 26 May 2023 | CNY | 8.01 | 8.07 | 7.9 | 8.07 | 8.07 | +0.02 (+0.25%) | 35,279,766 |
| 25 May 2023 | CNY | 8.05 | 8.12 | 7.88 | 8.05 | 8.05 | 0.0 (0.0%) | 59,213,922 |
| 24 May 2023 | CNY | 7.8 | 8.35 | 7.79 | 8.05 | 8.05 | +0.22 (+2.81%) | 91,920,379 |
