| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 7.46 | 7.48 | 7.4 | 7.44 | 7.44 | -0.02 (-0.27%) | 17,273,304 |
| 5 Jul 2023 | CNY | 7.41 | 7.48 | 7.38 | 7.46 | 7.46 | +0.05 (+0.67%) | 22,548,051 |
| 4 Jul 2023 | CNY | 7.47 | 7.5 | 7.39 | 7.41 | 7.41 | -0.07 (-0.94%) | 20,326,702 |
| 3 Jul 2023 | CNY | 7.43 | 7.5 | 7.39 | 7.48 | 7.48 | +0.05 (+0.67%) | 26,054,845 |
| 30 Jun 2023 | CNY | 7.5 | 7.52 | 7.42 | 7.43 | 7.43 | -0.05 (-0.67%) | 28,219,887 |
| 29 Jun 2023 | CNY | 7.52 | 7.52 | 7.4 | 7.48 | 7.48 | 0.0 (0.0%) | 23,049,198 |
| 28 Jun 2023 | CNY | 7.39 | 7.5 | 7.38 | 7.48 | 7.48 | +0.06 (+0.81%) | 23,776,138 |
| 27 Jun 2023 | CNY | 7.25 | 7.44 | 7.24 | 7.42 | 7.42 | +0.19 (+2.63%) | 33,433,394 |
| 26 Jun 2023 | CNY | 7.36 | 7.37 | 7.2 | 7.23 | 7.23 | -0.13 (-1.77%) | 44,618,678 |
| 21 Jun 2023 | CNY | 7.33 | 7.44 | 7.33 | 7.36 | 7.36 | +0.03 (+0.41%) | 25,140,978 |
| 20 Jun 2023 | CNY | 7.37 | 7.43 | 7.32 | 7.33 | 7.33 | -0.04 (-0.54%) | 29,132,077 |
| 19 Jun 2023 | CNY | 7.43 | 7.44 | 7.31 | 7.37 | 7.37 | -0.06 (-0.81%) | 46,403,956 |
| 16 Jun 2023 | CNY | 7.49 | 7.55 | 7.42 | 7.43 | 7.43 | -0.04 (-0.54%) | 39,465,147 |
| 15 Jun 2023 | CNY | 7.5 | 7.52 | 7.44 | 7.47 | 7.47 | -0.04 (-0.53%) | 30,592,767 |
| 14 Jun 2023 | CNY | 7.58 | 7.64 | 7.5 | 7.51 | 7.51 | -0.06 (-0.79%) | 25,647,915 |
| 13 Jun 2023 | CNY | 7.58 | 7.64 | 7.54 | 7.57 | 7.57 | -0.03 (-0.39%) | 25,133,039 |
| 12 Jun 2023 | CNY | 7.75 | 7.76 | 7.6 | 7.6 | 7.6 | -0.14 (-1.81%) | 29,918,748 |
| 9 Jun 2023 | CNY | 7.74 | 7.75 | 7.67 | 7.74 | 7.74 | +0.01 (+0.13%) | 26,823,077 |
| 8 Jun 2023 | CNY | 7.59 | 7.76 | 7.55 | 7.73 | 7.73 | +0.14 (+1.84%) | 49,296,791 |
| 7 Jun 2023 | CNY | 7.42 | 7.61 | 7.41 | 7.59 | 7.59 | +0.17 (+2.29%) | 32,842,177 |
| 6 Jun 2023 | CNY | 7.47 | 7.58 | 7.4 | 7.42 | 7.42 | -0.05 (-0.67%) | 33,147,214 |
| 5 Jun 2023 | CNY | 7.47 | 7.54 | 7.42 | 7.47 | 7.47 | +0.02 (+0.27%) | 30,188,192 |
| 2 Jun 2023 | CNY | 7.55 | 7.62 | 7.42 | 7.45 | 7.45 | -0.11 (-1.46%) | 57,290,109 |
| 1 Jun 2023 | CNY | 7.61 | 7.64 | 7.52 | 7.56 | 7.56 | -0.08 (-1.05%) | 37,148,402 |
| 31 May 2023 | CNY | 7.65 | 7.7 | 7.57 | 7.64 | 7.64 | -0.05 (-0.65%) | 35,279,533 |
| 30 May 2023 | CNY | 7.75 | 7.78 | 7.61 | 7.69 | 7.69 | -0.06 (-0.77%) | 32,330,273 |
| 29 May 2023 | CNY | 7.56 | 7.79 | 7.56 | 7.75 | 7.75 | +0.16 (+2.11%) | 55,129,917 |
| 26 May 2023 | CNY | 7.41 | 7.6 | 7.39 | 7.59 | 7.59 | +0.15 (+2.02%) | 28,971,257 |
| 25 May 2023 | CNY | 7.42 | 7.46 | 7.33 | 7.44 | 7.44 | +0.07 (+0.95%) | 31,540,933 |
| 24 May 2023 | CNY | 7.51 | 7.52 | 7.37 | 7.37 | 7.37 | -0.14 (-1.86%) | 40,238,250 |
