| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 7.61 | 7.71 | 7.61 | 7.68 | 7.68 | +0.04 (+0.52%) | 4,148,764 |
| 30 Jun 2023 | CNY | 7.59 | 7.67 | 7.56 | 7.64 | 7.64 | +0.08 (+1.06%) | 3,271,288 |
| 29 Jun 2023 | CNY | 7.62 | 7.63 | 7.55 | 7.56 | 7.56 | -0.08 (-1.05%) | 3,586,462 |
| 28 Jun 2023 | CNY | 7.55 | 7.64 | 7.4 | 7.64 | 7.64 | +0.05 (+0.66%) | 6,671,598 |
| 27 Jun 2023 | CNY | 7.45 | 7.62 | 7.44 | 7.59 | 7.59 | +0.19 (+2.57%) | 4,577,037 |
| 26 Jun 2023 | CNY | 7.52 | 7.54 | 7.38 | 7.4 | 7.4 | -0.11 (-1.46%) | 5,484,101 |
| 21 Jun 2023 | CNY | 7.67 | 7.67 | 7.51 | 7.51 | 7.51 | -0.12 (-1.57%) | 5,039,146 |
| 20 Jun 2023 | CNY | 7.81 | 7.83 | 7.62 | 7.63 | 7.63 | -0.18 (-2.30%) | 8,268,369 |
| 19 Jun 2023 | CNY | 7.88 | 7.89 | 7.81 | 7.81 | 7.81 | -0.07 (-0.89%) | 4,175,330 |
| 16 Jun 2023 | CNY | 7.84 | 7.91 | 7.84 | 7.88 | 7.88 | 0.0 (0.0%) | 4,489,315 |
| 15 Jun 2023 | CNY | 7.85 | 7.88 | 7.78 | 7.88 | 7.88 | +0.05 (+0.64%) | 6,640,072 |
| 14 Jun 2023 | CNY | 7.93 | 7.97 | 7.83 | 7.83 | 7.83 | -0.12 (-1.51%) | 7,591,238 |
| 13 Jun 2023 | CNY | 7.95 | 7.96 | 7.91 | 7.95 | 7.95 | 0.0 (0.0%) | 3,674,498 |
| 12 Jun 2023 | CNY | 7.9 | 7.95 | 7.86 | 7.95 | 7.95 | -0.01 (-0.13%) | 6,357,588 |
| 9 Jun 2023 | CNY | 8.08 | 8.11 | 7.92 | 7.96 | 7.96 | -0.08 (-1.00%) | 8,047,424 |
| 8 Jun 2023 | CNY | 7.91 | 8.04 | 7.89 | 8.04 | 8.04 | +0.13 (+1.64%) | 7,155,497 |
| 7 Jun 2023 | CNY | 7.91 | 7.99 | 7.88 | 7.91 | 7.91 | -0.03 (-0.38%) | 5,766,698 |
| 6 Jun 2023 | CNY | 8.1 | 8.21 | 7.93 | 7.94 | 7.94 | -0.13 (-1.61%) | 11,239,033 |
| 5 Jun 2023 | CNY | 8.12 | 8.12 | 8.01 | 8.07 | 8.07 | -0.05 (-0.62%) | 5,409,820 |
| 2 Jun 2023 | CNY | 8.08 | 8.13 | 8.02 | 8.12 | 8.12 | +0.06 (+0.74%) | 8,781,985 |
| 1 Jun 2023 | CNY | 7.85 | 8.08 | 7.82 | 8.06 | 8.06 | +0.19 (+2.41%) | 10,468,216 |
| 31 May 2023 | CNY | 7.88 | 7.91 | 7.78 | 7.87 | 7.87 | -0.05 (-0.63%) | 8,456,524 |
| 30 May 2023 | CNY | 7.9 | 7.97 | 7.85 | 7.92 | 7.92 | +0.04 (+0.51%) | 8,228,923 |
| 29 May 2023 | CNY | 7.95 | 7.98 | 7.85 | 7.88 | 7.88 | -0.09 (-1.13%) | 6,822,697 |
| 26 May 2023 | CNY | 8.13 | 8.13 | 7.9 | 7.97 | 7.97 | -0.08 (-0.99%) | 10,184,800 |
| 25 May 2023 | CNY | 7.98 | 8.05 | 7.9 | 8.05 | 8.05 | +0.08 (+1.00%) | 8,524,995 |
| 24 May 2023 | CNY | 8 | 8.06 | 7.91 | 7.97 | 7.97 | -0.03 (-0.38%) | 8,525,093 |
| 23 May 2023 | CNY | 8.26 | 8.26 | 7.99 | 8 | 8 | -0.26 (-3.15%) | 12,541,596 |
| 22 May 2023 | CNY | 8.22 | 8.29 | 8.13 | 8.26 | 8.26 | +0.07 (+0.85%) | 8,844,730 |
| 19 May 2023 | CNY | 8.32 | 8.35 | 8.15 | 8.19 | 8.19 | -0.17 (-2.03%) | 9,738,855 |
