| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 6.98 | 7.43 | 6.97 | 7.37 | 7.37 | +0.58 (+8.54%) | 51,621,699 |
| 29 Jun 2023 | CNY | 6.65 | 6.93 | 6.59 | 6.79 | 6.79 | +0.14 (+2.11%) | 19,395,445 |
| 28 Jun 2023 | CNY | 6.64 | 6.68 | 6.53 | 6.65 | 6.65 | -0.04 (-0.60%) | 9,308,350 |
| 27 Jun 2023 | CNY | 6.57 | 6.73 | 6.55 | 6.69 | 6.69 | +0.1 (+1.52%) | 7,731,500 |
| 26 Jun 2023 | CNY | 6.61 | 6.77 | 6.55 | 6.59 | 6.59 | -0.05 (-0.75%) | 11,484,500 |
| 21 Jun 2023 | CNY | 6.74 | 6.78 | 6.62 | 6.64 | 6.64 | -0.07 (-1.04%) | 9,872,505 |
| 20 Jun 2023 | CNY | 6.85 | 6.85 | 6.7 | 6.71 | 6.71 | -0.15 (-2.19%) | 13,162,511 |
| 19 Jun 2023 | CNY | 6.98 | 7 | 6.85 | 6.86 | 6.86 | -0.08 (-1.15%) | 10,203,362 |
| 16 Jun 2023 | CNY | 7.05 | 7.14 | 6.94 | 6.94 | 6.94 | -0.09 (-1.28%) | 15,055,740 |
| 15 Jun 2023 | CNY | 6.9 | 7.05 | 6.88 | 7.03 | 7.03 | +0.08 (+1.15%) | 14,024,647 |
| 14 Jun 2023 | CNY | 6.92 | 7.04 | 6.87 | 6.95 | 6.95 | -0.01 (-0.14%) | 9,794,301 |
| 13 Jun 2023 | CNY | 7.12 | 7.23 | 6.92 | 6.96 | 6.96 | -0.2 (-2.79%) | 19,883,480 |
| 12 Jun 2023 | CNY | 7.13 | 7.21 | 6.99 | 7.16 | 7.16 | +0.01 (+0.14%) | 34,825,377 |
| 9 Jun 2023 | CNY | 6.82 | 7.26 | 6.79 | 7.15 | 7.15 | +0.33 (+4.84%) | 49,969,553 |
| 8 Jun 2023 | CNY | 6.39 | 6.9 | 6.38 | 6.82 | 6.82 | +0.38 (+5.90%) | 36,948,786 |
| 7 Jun 2023 | CNY | 6.4 | 6.48 | 6.35 | 6.44 | 6.44 | +0.02 (+0.31%) | 7,728,536 |
| 6 Jun 2023 | CNY | 6.45 | 6.56 | 6.4 | 6.42 | 6.42 | -0.07 (-1.08%) | 10,468,650 |
| 5 Jun 2023 | CNY | 6.48 | 6.57 | 6.37 | 6.49 | 6.49 | +0.04 (+0.62%) | 11,792,331 |
| 2 Jun 2023 | CNY | 6.33 | 6.5 | 6.32 | 6.45 | 6.45 | +0.09 (+1.42%) | 13,787,657 |
| 1 Jun 2023 | CNY | 6.28 | 6.42 | 6.21 | 6.36 | 6.36 | +0.01 (+0.16%) | 12,460,119 |
| 31 May 2023 | CNY | 6.16 | 6.4 | 6.08 | 6.35 | 6.35 | +0.15 (+2.42%) | 19,084,222 |
| 30 May 2023 | CNY | 6.24 | 6.29 | 6.14 | 6.2 | 6.2 | -0.08 (-1.27%) | 11,655,771 |
| 29 May 2023 | CNY | 6.23 | 6.5 | 6.22 | 6.28 | 6.28 | +0.17 (+2.78%) | 20,700,391 |
| 26 May 2023 | CNY | 6.13 | 6.15 | 6.05 | 6.11 | 6.11 | -0.02 (-0.33%) | 7,580,355 |
| 25 May 2023 | CNY | 6.19 | 6.28 | 6.05 | 6.13 | 6.13 | -0.09 (-1.45%) | 13,768,102 |
| 24 May 2023 | CNY | 6.2 | 6.32 | 6.13 | 6.22 | 6.22 | +0.02 (+0.32%) | 10,382,042 |
| 23 May 2023 | CNY | 6.46 | 6.47 | 6.2 | 6.2 | 6.2 | -0.43 (-6.49%) | 19,279,565 |
| 22 May 2023 | CNY | 6.88 | 6.94 | 6.57 | 6.63 | 6.63 | -0.4 (-5.69%) | 37,920,795 |
| 19 May 2023 | CNY | 6.45 | 7.03 | 6.33 | 7.03 | 7.03 | +0.62 (+9.67%) | 39,121,557 |
| 18 May 2023 | CNY | 6.49 | 6.5 | 6.38 | 6.41 | 6.41 | -0.08 (-1.23%) | 10,660,724 |
