| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 7.47 | 7.59 | 7.45 | 7.58 | 7.58 | +0.09 (+1.20%) | 8,765,226 |
| 27 Jun 2023 | CNY | 7.46 | 7.54 | 7.42 | 7.49 | 7.49 | +0.03 (+0.40%) | 9,228,963 |
| 26 Jun 2023 | CNY | 7.7 | 7.73 | 7.41 | 7.46 | 7.46 | -0.29 (-3.74%) | 22,632,972 |
| 21 Jun 2023 | CNY | 7.78 | 7.94 | 7.72 | 7.75 | 7.75 | -0.05 (-0.64%) | 10,945,854 |
| 20 Jun 2023 | CNY | 7.76 | 7.88 | 7.76 | 7.8 | 7.8 | -0.02 (-0.26%) | 7,210,829 |
| 19 Jun 2023 | CNY | 8.02 | 8.05 | 7.79 | 7.82 | 7.82 | -0.13 (-1.64%) | 10,435,233 |
| 16 Jun 2023 | CNY | 7.97 | 8.09 | 7.89 | 7.95 | 7.95 | -0.01 (-0.13%) | 10,771,671 |
| 15 Jun 2023 | CNY | 8.16 | 8.17 | 7.93 | 7.96 | 7.96 | -0.26 (-3.16%) | 20,186,399 |
| 14 Jun 2023 | CNY | 7.87 | 8.25 | 7.78 | 8.22 | 8.22 | +0.35 (+4.45%) | 30,719,652 |
| 13 Jun 2023 | CNY | 7.75 | 7.9 | 7.68 | 7.87 | 7.87 | +0.26 (+3.42%) | 19,131,675 |
| 12 Jun 2023 | CNY | 7.42 | 7.68 | 7.38 | 7.61 | 7.61 | +0.25 (+3.40%) | 12,785,817 |
| 9 Jun 2023 | CNY | 7.44 | 7.46 | 7.32 | 7.36 | 7.36 | -0.06 (-0.81%) | 5,767,500 |
| 8 Jun 2023 | CNY | 7.45 | 7.53 | 7.37 | 7.42 | 7.42 | -0.02 (-0.27%) | 4,354,900 |
| 7 Jun 2023 | CNY | 7.41 | 7.56 | 7.38 | 7.44 | 7.44 | +0.07 (+0.95%) | 4,647,200 |
| 6 Jun 2023 | CNY | 7.51 | 7.56 | 7.36 | 7.37 | 7.37 | -0.19 (-2.51%) | 6,104,489 |
| 5 Jun 2023 | CNY | 7.61 | 7.61 | 7.44 | 7.56 | 7.56 | -0.22 (-2.83%) | 5,092,240 |
| 2 Jun 2023 | CNY | 7.63 | 7.8 | 7.62 | 7.78 | 7.78 | +0.13 (+1.70%) | 5,981,513 |
| 1 Jun 2023 | CNY | 7.58 | 7.67 | 7.57 | 7.65 | 7.65 | +0.06 (+0.79%) | 3,818,586 |
| 31 May 2023 | CNY | 7.6 | 7.63 | 7.56 | 7.59 | 7.59 | -0.04 (-0.52%) | 3,314,450 |
| 30 May 2023 | CNY | 7.57 | 7.64 | 7.52 | 7.63 | 7.63 | +0.05 (+0.66%) | 3,910,211 |
| 29 May 2023 | CNY | 7.62 | 7.68 | 7.56 | 7.58 | 7.58 | -0.02 (-0.26%) | 4,795,289 |
| 26 May 2023 | CNY | 7.65 | 7.66 | 7.49 | 7.6 | 7.6 | -0.06 (-0.78%) | 4,594,400 |
| 25 May 2023 | CNY | 7.74 | 7.77 | 7.58 | 7.66 | 7.66 | -0.11 (-1.42%) | 6,245,222 |
| 24 May 2023 | CNY | 7.82 | 7.82 | 7.73 | 7.77 | 7.77 | -0.07 (-0.89%) | 3,918,435 |
| 23 May 2023 | CNY | 7.9 | 7.9 | 7.83 | 7.84 | 7.84 | -0.07 (-0.88%) | 3,081,355 |
| 22 May 2023 | CNY | 7.88 | 7.92 | 7.78 | 7.91 | 7.91 | +0.07 (+0.89%) | 3,837,663 |
| 19 May 2023 | CNY | 7.82 | 7.89 | 7.77 | 7.84 | 7.84 | +0.02 (+0.26%) | 3,866,425 |
| 18 May 2023 | CNY | 7.85 | 7.87 | 7.81 | 7.82 | 7.82 | -0.03 (-0.38%) | 2,930,425 |
| 17 May 2023 | CNY | 7.92 | 7.92 | 7.81 | 7.85 | 7.85 | -0.05 (-0.63%) | 3,654,034 |
| 16 May 2023 | CNY | 7.93 | 7.97 | 7.88 | 7.9 | 7.9 | -0.06 (-0.75%) | 3,895,363 |
