| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 7.98 | 7.99 | 7.77 | 7.82 | 7.82 | -0.22 (-2.74%) | 50,741,412 |
| 21 Jun 2023 | CNY | 8.09 | 8.2 | 8.02 | 8.04 | 8.04 | -0.08 (-0.99%) | 48,862,790 |
| 20 Jun 2023 | CNY | 8.24 | 8.26 | 8.11 | 8.12 | 8.12 | -0.13 (-1.58%) | 47,402,047 |
| 19 Jun 2023 | CNY | 8.33 | 8.36 | 8.21 | 8.25 | 8.25 | -0.08 (-0.96%) | 39,601,837 |
| 16 Jun 2023 | CNY | 8.21 | 8.44 | 8.21 | 8.33 | 8.33 | +0.22 (+2.71%) | 61,274,773 |
| 15 Jun 2023 | CNY | 8.05 | 8.16 | 7.96 | 8.11 | 8.11 | +0.09 (+1.12%) | 50,402,815 |
| 14 Jun 2023 | CNY | 7.97 | 8.12 | 7.95 | 8.02 | 8.02 | -0.08 (-0.99%) | 54,479,701 |
| 13 Jun 2023 | CNY | 8.18 | 8.2 | 8.01 | 8.1 | 8.1 | -0.08 (-0.98%) | 51,833,469 |
| 12 Jun 2023 | CNY | 8.31 | 8.31 | 8.13 | 8.18 | 8.18 | -0.11 (-1.33%) | 71,804,699 |
| 9 Jun 2023 | CNY | 8.46 | 8.49 | 8.12 | 8.29 | 8.29 | -0.18 (-2.13%) | 70,977,833 |
| 8 Jun 2023 | CNY | 8.34 | 8.49 | 8.33 | 8.47 | 8.47 | +0.11 (+1.32%) | 31,707,031 |
| 7 Jun 2023 | CNY | 8.4 | 8.48 | 8.33 | 8.36 | 8.36 | -0.05 (-0.59%) | 32,966,527 |
| 6 Jun 2023 | CNY | 8.52 | 8.62 | 8.37 | 8.41 | 8.41 | -0.17 (-1.98%) | 44,075,717 |
| 5 Jun 2023 | CNY | 8.72 | 8.72 | 8.55 | 8.58 | 8.58 | -0.14 (-1.61%) | 37,288,041 |
| 2 Jun 2023 | CNY | 8.68 | 8.73 | 8.61 | 8.72 | 8.72 | +0.03 (+0.35%) | 38,845,310 |
| 1 Jun 2023 | CNY | 8.53 | 8.79 | 8.49 | 8.69 | 8.69 | +0.14 (+1.64%) | 53,379,029 |
| 31 May 2023 | CNY | 8.62 | 8.68 | 8.55 | 8.55 | 8.55 | -0.14 (-1.61%) | 34,671,944 |
| 30 May 2023 | CNY | 8.48 | 8.72 | 8.42 | 8.69 | 8.69 | +0.2 (+2.36%) | 58,757,637 |
| 29 May 2023 | CNY | 8.46 | 8.54 | 8.44 | 8.49 | 8.49 | +0.07 (+0.83%) | 38,441,667 |
| 26 May 2023 | CNY | 8.45 | 8.49 | 8.28 | 8.42 | 8.42 | -0.02 (-0.24%) | 36,496,062 |
| 25 May 2023 | CNY | 8.51 | 8.56 | 8.33 | 8.44 | 8.44 | -0.08 (-0.94%) | 49,188,968 |
| 24 May 2023 | CNY | 8.69 | 8.76 | 8.45 | 8.52 | 8.52 | -0.25 (-2.85%) | 81,206,860 |
| 23 May 2023 | CNY | 9 | 9.06 | 8.76 | 8.77 | 8.77 | -0.27 (-2.99%) | 60,641,918 |
| 22 May 2023 | CNY | 9.01 | 9.06 | 8.88 | 9.04 | 9.04 | -0.01 (-0.11%) | 50,213,698 |
| 19 May 2023 | CNY | 9.2 | 9.21 | 8.9 | 9.05 | 9.05 | -0.15 (-1.63%) | 54,386,277 |
| 18 May 2023 | CNY | 9.3 | 9.37 | 9.15 | 9.2 | 9.2 | -0.05 (-0.54%) | 46,278,065 |
| 17 May 2023 | CNY | 9.3 | 9.33 | 9.16 | 9.25 | 9.25 | -0.09 (-0.96%) | 41,207,290 |
| 16 May 2023 | CNY | 9.35 | 9.47 | 9.23 | 9.34 | 9.34 | -0.07 (-0.74%) | 54,612,783 |
| 15 May 2023 | CNY | 9.3 | 9.44 | 8.97 | 9.41 | 9.41 | +0.08 (+0.86%) | 105,196,075 |
| 12 May 2023 | CNY | 9.87 | 9.88 | 9.31 | 9.33 | 9.33 | -0.6 (-6.04%) | 115,243,824 |
