| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 5.63 | 5.65 | 5.59 | 5.59 | 5.59 | -0.06 (-1.06%) | 2,135,090 |
| 4 Jul 2023 | CNY | 5.62 | 5.67 | 5.59 | 5.65 | 5.65 | +0.01 (+0.18%) | 3,431,400 |
| 3 Jul 2023 | CNY | 5.6 | 5.67 | 5.58 | 5.64 | 5.64 | +0.04 (+0.71%) | 4,411,587 |
| 30 Jun 2023 | CNY | 5.6 | 5.63 | 5.55 | 5.6 | 5.6 | +0.03 (+0.54%) | 2,544,346 |
| 29 Jun 2023 | CNY | 5.52 | 5.59 | 5.5 | 5.57 | 5.57 | +0.03 (+0.54%) | 1,972,600 |
| 28 Jun 2023 | CNY | 5.52 | 5.55 | 5.43 | 5.54 | 5.54 | +0.04 (+0.73%) | 1,640,836 |
| 27 Jun 2023 | CNY | 5.41 | 5.54 | 5.39 | 5.5 | 5.5 | +0.08 (+1.48%) | 3,559,236 |
| 26 Jun 2023 | CNY | 5.46 | 5.49 | 5.38 | 5.42 | 5.42 | -0.08 (-1.45%) | 3,325,600 |
| 21 Jun 2023 | CNY | 5.52 | 5.52 | 5.46 | 5.5 | 5.5 | -0.01 (-0.18%) | 2,351,349 |
| 20 Jun 2023 | CNY | 5.55 | 5.58 | 5.51 | 5.51 | 5.51 | -0.07 (-1.25%) | 2,737,300 |
| 19 Jun 2023 | CNY | 5.52 | 5.59 | 5.51 | 5.58 | 5.58 | +0.05 (+0.90%) | 4,970,900 |
| 16 Jun 2023 | CNY | 5.58 | 5.58 | 5.52 | 5.53 | 5.53 | -0.02 (-0.36%) | 4,230,700 |
| 15 Jun 2023 | CNY | 5.59 | 5.59 | 5.53 | 5.55 | 5.55 | 0.0 (0.0%) | 3,255,115 |
| 14 Jun 2023 | CNY | 5.54 | 5.57 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 4,258,162 |
| 13 Jun 2023 | CNY | 5.52 | 5.54 | 5.47 | 5.52 | 5.52 | -0.01 (-0.18%) | 5,305,929 |
| 12 Jun 2023 | CNY | 5.56 | 5.62 | 5.5 | 5.53 | 5.53 | -0.58 (-9.49%) | 11,272,444 |
| 9 Jun 2023 | CNY | 6.1 | 6.18 | 6.09 | 6.11 | 6.11 | +0.01 (+0.16%) | 10,922,499 |
| 8 Jun 2023 | CNY | 6.21 | 6.21 | 6.09 | 6.1 | 6.1 | -0.07 (-1.13%) | 9,591,820 |
| 7 Jun 2023 | CNY | 6.12 | 6.19 | 6.09 | 6.17 | 6.17 | +0.05 (+0.82%) | 7,871,958 |
| 6 Jun 2023 | CNY | 6.31 | 6.32 | 6.08 | 6.12 | 6.12 | -0.18 (-2.86%) | 14,028,301 |
| 5 Jun 2023 | CNY | 6.45 | 6.47 | 6.24 | 6.3 | 6.3 | -0.11 (-1.72%) | 18,380,773 |
| 2 Jun 2023 | CNY | 6.28 | 6.69 | 6.28 | 6.41 | 6.41 | +0.33 (+5.43%) | 31,668,598 |
| 1 Jun 2023 | CNY | 6.05 | 6.1 | 6.02 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,609,000 |
| 31 May 2023 | CNY | 6.12 | 6.16 | 6.04 | 6.05 | 6.05 | -0.07 (-1.14%) | 3,041,611 |
| 30 May 2023 | CNY | 6.07 | 6.12 | 6.04 | 6.12 | 6.12 | +0.05 (+0.82%) | 3,887,817 |
| 29 May 2023 | CNY | 6 | 6.09 | 5.99 | 6.07 | 6.07 | +0.06 (+1.00%) | 5,227,642 |
| 26 May 2023 | CNY | 6.01 | 6.04 | 5.93 | 6.01 | 6.01 | -0.02 (-0.33%) | 4,382,300 |
| 25 May 2023 | CNY | 6 | 6.03 | 5.93 | 6.03 | 6.03 | +0.05 (+0.84%) | 4,710,665 |
| 24 May 2023 | CNY | 6 | 6.03 | 5.97 | 5.98 | 5.98 | -0.03 (-0.50%) | 2,936,026 |
| 23 May 2023 | CNY | 6.05 | 6.06 | 6.01 | 6.01 | 6.01 | -0.04 (-0.66%) | 3,022,100 |
