| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 5.37 | 5.4 | 5.35 | 5.36 | 5.36 | +0.01 (+0.19%) | 47,586,414 |
| 7 Jul 2023 | CNY | 5.33 | 5.38 | 5.33 | 5.35 | 5.35 | +0.02 (+0.38%) | 43,433,075 |
| 6 Jul 2023 | CNY | 5.36 | 5.37 | 5.32 | 5.33 | 5.33 | -0.03 (-0.56%) | 42,703,500 |
| 5 Jul 2023 | CNY | 5.37 | 5.4 | 5.36 | 5.36 | 5.36 | -0.01 (-0.19%) | 38,090,075 |
| 4 Jul 2023 | CNY | 5.39 | 5.41 | 5.36 | 5.37 | 5.37 | -0.02 (-0.37%) | 44,046,776 |
| 3 Jul 2023 | CNY | 5.37 | 5.42 | 5.36 | 5.39 | 5.39 | +0.02 (+0.37%) | 62,491,325 |
| 30 Jun 2023 | CNY | 5.36 | 5.39 | 5.36 | 5.37 | 5.37 | 0.0 (0.0%) | 50,294,971 |
| 29 Jun 2023 | CNY | 5.4 | 5.41 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 65,191,938 |
| 28 Jun 2023 | CNY | 5.33 | 5.42 | 5.31 | 5.41 | 5.41 | +0.09 (+1.69%) | 143,685,065 |
| 27 Jun 2023 | CNY | 5.33 | 5.34 | 5.27 | 5.32 | 5.32 | 0.0 (0.0%) | 61,536,583 |
| 26 Jun 2023 | CNY | 5.26 | 5.34 | 5.24 | 5.32 | 5.32 | +0.04 (+0.76%) | 74,274,785 |
| 21 Jun 2023 | CNY | 5.28 | 5.35 | 5.27 | 5.28 | 5.28 | 0.0 (0.0%) | 60,041,117 |
| 20 Jun 2023 | CNY | 5.31 | 5.31 | 5.27 | 5.28 | 5.28 | -0.03 (-0.56%) | 45,028,455 |
| 19 Jun 2023 | CNY | 5.34 | 5.34 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 52,016,155 |
| 16 Jun 2023 | CNY | 5.29 | 5.35 | 5.26 | 5.34 | 5.34 | +0.05 (+0.95%) | 76,129,792 |
| 15 Jun 2023 | CNY | 5.24 | 5.3 | 5.24 | 5.29 | 5.29 | +0.04 (+0.76%) | 53,807,598 |
| 14 Jun 2023 | CNY | 5.32 | 5.32 | 5.24 | 5.25 | 5.25 | -0.08 (-1.50%) | 80,671,078 |
| 13 Jun 2023 | CNY | 5.37 | 5.39 | 5.29 | 5.33 | 5.33 | -0.04 (-0.74%) | 78,617,512 |
| 12 Jun 2023 | CNY | 5.39 | 5.43 | 5.34 | 5.37 | 5.37 | -0.08 (-1.47%) | 140,358,170 |
| 9 Jun 2023 | CNY | 5.2 | 5.45 | 5.18 | 5.45 | 5.45 | +0.24 (+4.61%) | 252,023,493 |
| 8 Jun 2023 | CNY | 5.25 | 5.26 | 5.17 | 5.21 | 5.21 | -0.05 (-0.95%) | 143,454,900 |
| 7 Jun 2023 | CNY | 5.32 | 5.33 | 5.24 | 5.26 | 5.26 | -0.06 (-1.13%) | 118,296,768 |
| 6 Jun 2023 | CNY | 5.39 | 5.4 | 5.32 | 5.32 | 5.32 | -0.07 (-1.30%) | 118,960,852 |
| 5 Jun 2023 | CNY | 5.42 | 5.42 | 5.38 | 5.39 | 5.39 | -0.03 (-0.55%) | 80,903,673 |
| 2 Jun 2023 | CNY | 5.41 | 5.43 | 5.4 | 5.42 | 5.42 | +0.01 (+0.18%) | 85,669,822 |
| 1 Jun 2023 | CNY | 5.43 | 5.45 | 5.4 | 5.41 | 5.41 | -0.02 (-0.37%) | 83,634,316 |
| 31 May 2023 | CNY | 5.45 | 5.46 | 5.41 | 5.43 | 5.43 | -0.03 (-0.55%) | 82,921,701 |
| 30 May 2023 | CNY | 5.48 | 5.49 | 5.41 | 5.46 | 5.46 | -0.02 (-0.36%) | 81,922,628 |
| 29 May 2023 | CNY | 5.42 | 5.48 | 5.41 | 5.48 | 5.48 | +0.07 (+1.29%) | 110,188,184 |
| 26 May 2023 | CNY | 5.42 | 5.43 | 5.38 | 5.41 | 5.41 | -0.01 (-0.18%) | 71,894,546 |
