| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 8.65 | 8.88 | 8.59 | 8.67 | 8.67 | -0.02 (-0.23%) | 56,582,702 |
| 5 Jul 2023 | CNY | 8.82 | 8.82 | 8.61 | 8.69 | 8.69 | -0.13 (-1.47%) | 50,392,854 |
| 4 Jul 2023 | CNY | 8.81 | 8.85 | 8.69 | 8.82 | 8.82 | +0.01 (+0.11%) | 58,836,069 |
| 3 Jul 2023 | CNY | 8.25 | 8.87 | 8.25 | 8.81 | 8.81 | +0.57 (+6.92%) | 178,849,374 |
| 30 Jun 2023 | CNY | 8.17 | 8.27 | 8.16 | 8.24 | 8.24 | +0.08 (+0.98%) | 42,286,622 |
| 29 Jun 2023 | CNY | 8.39 | 8.42 | 8.15 | 8.16 | 8.16 | -0.28 (-3.32%) | 64,545,173 |
| 28 Jun 2023 | CNY | 8.33 | 8.49 | 8.27 | 8.44 | 8.44 | +0.14 (+1.69%) | 40,804,118 |
| 27 Jun 2023 | CNY | 8.23 | 8.33 | 8.19 | 8.3 | 8.3 | +0.13 (+1.59%) | 36,736,030 |
| 26 Jun 2023 | CNY | 8.39 | 8.4 | 8.14 | 8.17 | 8.17 | -0.26 (-3.08%) | 48,103,006 |
| 21 Jun 2023 | CNY | 8.4 | 8.58 | 8.35 | 8.43 | 8.43 | +0.01 (+0.12%) | 44,558,524 |
| 20 Jun 2023 | CNY | 8.57 | 8.59 | 8.39 | 8.42 | 8.42 | -0.14 (-1.64%) | 44,543,010 |
| 19 Jun 2023 | CNY | 8.52 | 8.82 | 8.49 | 8.56 | 8.56 | +0.06 (+0.71%) | 98,943,492 |
| 16 Jun 2023 | CNY | 8.44 | 8.53 | 8.37 | 8.5 | 8.5 | +0.15 (+1.80%) | 60,288,221 |
| 15 Jun 2023 | CNY | 8.26 | 8.35 | 8.18 | 8.35 | 8.35 | +0.09 (+1.09%) | 41,445,455 |
| 14 Jun 2023 | CNY | 8.37 | 8.43 | 8.23 | 8.26 | 8.26 | -0.11 (-1.31%) | 43,878,687 |
| 13 Jun 2023 | CNY | 8.34 | 8.51 | 8.31 | 8.37 | 8.37 | 0.0 (0.0%) | 40,726,480 |
| 12 Jun 2023 | CNY | 8.2 | 8.48 | 8.16 | 8.37 | 8.37 | +0.15 (+1.82%) | 54,992,281 |
| 9 Jun 2023 | CNY | 8.17 | 8.35 | 8.13 | 8.22 | 8.22 | +0.07 (+0.86%) | 53,442,889 |
| 8 Jun 2023 | CNY | 8.05 | 8.19 | 8.01 | 8.15 | 8.15 | +0.06 (+0.74%) | 38,022,870 |
| 7 Jun 2023 | CNY | 8.11 | 8.19 | 8 | 8.09 | 8.09 | -0.03 (-0.37%) | 51,177,616 |
| 6 Jun 2023 | CNY | 8.26 | 8.3 | 8.11 | 8.12 | 8.12 | -0.14 (-1.69%) | 41,323,188 |
| 5 Jun 2023 | CNY | 8.14 | 8.29 | 8.03 | 8.26 | 8.26 | +0.11 (+1.35%) | 55,055,217 |
| 2 Jun 2023 | CNY | 8.13 | 8.19 | 7.94 | 8.15 | 8.15 | +0.02 (+0.25%) | 81,412,023 |
| 1 Jun 2023 | CNY | 8.72 | 8.72 | 8.12 | 8.13 | 8.13 | -0.59 (-6.77%) | 171,047,784 |
| 31 May 2023 | CNY | 8.7 | 8.81 | 8.61 | 8.72 | 8.72 | +0.01 (+0.11%) | 51,399,477 |
| 30 May 2023 | CNY | 8.82 | 8.82 | 8.54 | 8.71 | 8.71 | -0.1 (-1.14%) | 55,952,871 |
| 29 May 2023 | CNY | 8.82 | 8.89 | 8.76 | 8.81 | 8.81 | -0.01 (-0.11%) | 36,158,301 |
| 26 May 2023 | CNY | 8.88 | 8.88 | 8.7 | 8.82 | 8.82 | -0.06 (-0.68%) | 45,914,240 |
| 25 May 2023 | CNY | 8.89 | 8.92 | 8.81 | 8.88 | 8.88 | -0.03 (-0.34%) | 38,603,917 |
| 24 May 2023 | CNY | 9.23 | 9.24 | 8.9 | 8.91 | 8.91 | -0.36 (-3.88%) | 79,004,567 |
