| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 7.99 | 8.03 | 7.89 | 7.99 | 7.99 | +0.05 (+0.63%) | 19,033,125 |
| 27 Jun 2023 | CNY | 7.85 | 8.05 | 7.8 | 7.94 | 7.94 | +0.08 (+1.02%) | 20,024,095 |
| 26 Jun 2023 | CNY | 7.82 | 7.93 | 7.7 | 7.86 | 7.86 | +0.05 (+0.64%) | 25,871,733 |
| 21 Jun 2023 | CNY | 7.95 | 8 | 7.8 | 7.81 | 7.81 | -0.14 (-1.76%) | 19,123,492 |
| 20 Jun 2023 | CNY | 8.06 | 8.09 | 7.95 | 7.95 | 7.95 | -0.09 (-1.12%) | 16,942,449 |
| 19 Jun 2023 | CNY | 8.02 | 8.07 | 7.94 | 8.04 | 8.04 | +0.03 (+0.37%) | 25,037,729 |
| 16 Jun 2023 | CNY | 8 | 8.03 | 7.92 | 8.01 | 8.01 | +0.03 (+0.38%) | 29,002,973 |
| 15 Jun 2023 | CNY | 7.62 | 8.01 | 7.57 | 7.98 | 7.98 | +0.41 (+5.42%) | 44,103,346 |
| 14 Jun 2023 | CNY | 7.62 | 7.65 | 7.55 | 7.57 | 7.57 | -0.04 (-0.53%) | 8,256,976 |
| 13 Jun 2023 | CNY | 7.6 | 7.65 | 7.55 | 7.61 | 7.61 | -0.13 (-1.68%) | 11,444,001 |
| 12 Jun 2023 | CNY | 7.76 | 7.77 | 7.62 | 7.74 | 7.74 | -0.02 (-0.26%) | 12,820,788 |
| 9 Jun 2023 | CNY | 7.57 | 7.77 | 7.53 | 7.76 | 7.76 | +0.17 (+2.24%) | 17,135,721 |
| 8 Jun 2023 | CNY | 7.61 | 7.68 | 7.54 | 7.59 | 7.59 | +0.01 (+0.13%) | 9,025,429 |
| 7 Jun 2023 | CNY | 7.68 | 7.71 | 7.57 | 7.58 | 7.58 | -0.07 (-0.92%) | 10,123,646 |
| 6 Jun 2023 | CNY | 7.88 | 7.89 | 7.63 | 7.65 | 7.65 | -0.22 (-2.80%) | 19,066,231 |
| 5 Jun 2023 | CNY | 7.93 | 8.05 | 7.79 | 7.87 | 7.87 | +0.03 (+0.38%) | 19,327,051 |
| 2 Jun 2023 | CNY | 7.72 | 7.94 | 7.72 | 7.84 | 7.84 | +0.08 (+1.03%) | 12,609,375 |
| 1 Jun 2023 | CNY | 7.77 | 7.89 | 7.72 | 7.76 | 7.76 | -0.01 (-0.13%) | 14,844,620 |
| 31 May 2023 | CNY | 8 | 8.01 | 7.77 | 7.77 | 7.77 | -0.22 (-2.75%) | 16,192,979 |
| 30 May 2023 | CNY | 7.94 | 8.04 | 7.81 | 7.99 | 7.99 | +0.05 (+0.63%) | 16,770,802 |
| 29 May 2023 | CNY | 8.03 | 8.05 | 7.91 | 7.94 | 7.94 | -0.07 (-0.87%) | 14,349,723 |
| 26 May 2023 | CNY | 8.09 | 8.1 | 7.93 | 8.01 | 8.01 | -0.1 (-1.23%) | 13,836,515 |
| 25 May 2023 | CNY | 7.94 | 8.19 | 7.93 | 8.11 | 8.11 | +0.15 (+1.88%) | 23,510,320 |
| 24 May 2023 | CNY | 7.99 | 8.06 | 7.89 | 7.96 | 7.96 | -0.02 (-0.25%) | 11,440,260 |
| 23 May 2023 | CNY | 8.08 | 8.12 | 7.97 | 7.98 | 7.98 | -0.12 (-1.48%) | 13,921,328 |
| 22 May 2023 | CNY | 8.04 | 8.15 | 8.01 | 8.1 | 8.1 | +0.06 (+0.75%) | 15,780,333 |
| 19 May 2023 | CNY | 8.02 | 8.07 | 7.95 | 8.04 | 8.04 | +0.01 (+0.12%) | 10,701,758 |
| 18 May 2023 | CNY | 8.1 | 8.13 | 8.01 | 8.03 | 8.03 | -0.04 (-0.50%) | 14,147,684 |
| 17 May 2023 | CNY | 8.02 | 8.09 | 7.94 | 8.07 | 8.07 | +0.05 (+0.62%) | 16,421,400 |
| 16 May 2023 | CNY | 7.97 | 8.12 | 7.92 | 8.02 | 8.02 | +0.08 (+1.01%) | 26,837,631 |
