| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2023 | CNY | 6.93 | 6.98 | 6.9 | 6.91 | 6.91 | -0.05 (-0.72%) | 5,805,290 |
| 19 Jun 2023 | CNY | 6.87 | 7 | 6.84 | 6.96 | 6.96 | +0.12 (+1.75%) | 12,344,634 |
| 16 Jun 2023 | CNY | 6.79 | 6.96 | 6.79 | 6.84 | 6.84 | +0.05 (+0.74%) | 10,757,382 |
| 15 Jun 2023 | CNY | 6.71 | 6.81 | 6.68 | 6.79 | 6.79 | +0.14 (+2.11%) | 8,306,212 |
| 14 Jun 2023 | CNY | 6.74 | 6.78 | 6.65 | 6.65 | 6.65 | -0.09 (-1.34%) | 9,819,743 |
| 13 Jun 2023 | CNY | 6.8 | 6.82 | 6.72 | 6.74 | 6.74 | -0.06 (-0.88%) | 7,326,520 |
| 12 Jun 2023 | CNY | 6.85 | 6.86 | 6.75 | 6.8 | 6.8 | -0.04 (-0.58%) | 8,263,021 |
| 9 Jun 2023 | CNY | 6.81 | 6.87 | 6.79 | 6.84 | 6.84 | +0.03 (+0.44%) | 5,319,055 |
| 8 Jun 2023 | CNY | 6.8 | 6.84 | 6.75 | 6.81 | 6.81 | -0.07 (-1.02%) | 6,251,436 |
| 7 Jun 2023 | CNY | 6.97 | 6.98 | 6.85 | 6.88 | 6.88 | -0.09 (-1.29%) | 8,247,670 |
| 6 Jun 2023 | CNY | 7.15 | 7.18 | 6.97 | 6.97 | 6.97 | -0.19 (-2.65%) | 9,740,826 |
| 5 Jun 2023 | CNY | 7.19 | 7.26 | 7.14 | 7.16 | 7.16 | 0.0 (0.0%) | 6,378,714 |
| 2 Jun 2023 | CNY | 7.27 | 7.31 | 7.15 | 7.16 | 7.16 | -0.14 (-1.92%) | 9,258,060 |
| 1 Jun 2023 | CNY | 7.28 | 7.46 | 7.26 | 7.3 | 7.3 | +0.01 (+0.14%) | 11,297,083 |
| 31 May 2023 | CNY | 7.3 | 7.33 | 7.21 | 7.29 | 7.29 | 0.0 (0.0%) | 10,401,089 |
| 30 May 2023 | CNY | 7.28 | 7.39 | 7.21 | 7.29 | 7.29 | -0.01 (-0.14%) | 6,885,104 |
| 29 May 2023 | CNY | 7.28 | 7.33 | 7.24 | 7.3 | 7.3 | +0.03 (+0.41%) | 7,616,618 |
| 26 May 2023 | CNY | 7.2 | 7.3 | 7.16 | 7.27 | 7.27 | +0.03 (+0.41%) | 8,647,903 |
| 25 May 2023 | CNY | 7.08 | 7.29 | 7.08 | 7.24 | 7.24 | +0.13 (+1.83%) | 9,558,118 |
| 24 May 2023 | CNY | 7.19 | 7.19 | 7.1 | 7.11 | 7.11 | -0.07 (-0.97%) | 4,043,083 |
| 23 May 2023 | CNY | 7.28 | 7.31 | 7.16 | 7.18 | 7.18 | -0.06 (-0.83%) | 5,161,726 |
| 22 May 2023 | CNY | 7.24 | 7.29 | 7.19 | 7.24 | 7.24 | +0.02 (+0.28%) | 6,797,980 |
| 19 May 2023 | CNY | 7.32 | 7.35 | 7.2 | 7.22 | 7.22 | -0.1 (-1.37%) | 6,379,028 |
| 18 May 2023 | CNY | 7.31 | 7.36 | 7.27 | 7.32 | 7.32 | +0.02 (+0.27%) | 5,964,104 |
| 17 May 2023 | CNY | 7.3 | 7.33 | 7.23 | 7.3 | 7.3 | -0.01 (-0.14%) | 7,059,390 |
| 16 May 2023 | CNY | 7.35 | 7.39 | 7.23 | 7.31 | 7.31 | 0.0 (0.0%) | 7,957,623 |
| 15 May 2023 | CNY | 7.25 | 7.31 | 7.2 | 7.31 | 7.31 | +0.09 (+1.25%) | 10,666,060 |
| 12 May 2023 | CNY | 7.2 | 7.29 | 7.17 | 7.22 | 7.22 | +0.05 (+0.70%) | 9,849,682 |
| 11 May 2023 | CNY | 7.19 | 7.23 | 7.09 | 7.17 | 7.17 | +0.03 (+0.42%) | 8,832,378 |
| 10 May 2023 | CNY | 7.14 | 7.25 | 7.11 | 7.14 | 7.14 | +0.01 (+0.14%) | 9,213,591 |
