| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 7.68 | 7.83 | 7.61 | 7.73 | 7.73 | +0.04 (+0.52%) | 84,855,957 |
| 6 Jul 2023 | CNY | 7.67 | 7.73 | 7.59 | 7.69 | 7.69 | -0.02 (-0.26%) | 80,101,720 |
| 5 Jul 2023 | CNY | 7.69 | 7.91 | 7.68 | 7.71 | 7.71 | -0.02 (-0.26%) | 109,703,563 |
| 4 Jul 2023 | CNY | 7.74 | 7.91 | 7.67 | 7.73 | 7.73 | -0.06 (-0.77%) | 116,531,137 |
| 3 Jul 2023 | CNY | 7.6 | 7.9 | 7.54 | 7.79 | 7.79 | +0.21 (+2.77%) | 161,993,096 |
| 30 Jun 2023 | CNY | 7.5 | 7.64 | 7.46 | 7.58 | 7.58 | +0.05 (+0.66%) | 100,343,758 |
| 29 Jun 2023 | CNY | 7.5 | 7.59 | 7.41 | 7.53 | 7.53 | 0.0 (0.0%) | 101,312,028 |
| 28 Jun 2023 | CNY | 7.51 | 7.55 | 7.4 | 7.53 | 7.53 | +0.01 (+0.13%) | 118,964,746 |
| 27 Jun 2023 | CNY | 7.08 | 7.57 | 7.06 | 7.52 | 7.52 | +0.44 (+6.21%) | 251,273,619 |
| 26 Jun 2023 | CNY | 7.3 | 7.31 | 7.03 | 7.08 | 7.08 | -0.31 (-4.19%) | 190,259,408 |
| 21 Jun 2023 | CNY | 7.29 | 7.52 | 7.22 | 7.39 | 7.39 | +0.07 (+0.96%) | 174,988,411 |
| 20 Jun 2023 | CNY | 7.46 | 7.49 | 7.3 | 7.32 | 7.32 | -0.16 (-2.14%) | 151,738,480 |
| 19 Jun 2023 | CNY | 7.85 | 7.87 | 7.41 | 7.48 | 7.48 | -0.4 (-5.08%) | 277,702,172 |
| 16 Jun 2023 | CNY | 7.6 | 7.92 | 7.6 | 7.88 | 7.88 | +0.33 (+4.37%) | 239,957,612 |
| 15 Jun 2023 | CNY | 7.53 | 7.59 | 7.43 | 7.55 | 7.55 | +0.03 (+0.40%) | 146,295,523 |
| 14 Jun 2023 | CNY | 7.56 | 7.68 | 7.51 | 7.52 | 7.52 | -0.05 (-0.66%) | 142,890,346 |
| 13 Jun 2023 | CNY | 7.81 | 7.84 | 7.46 | 7.57 | 7.57 | -0.28 (-3.57%) | 262,661,044 |
| 12 Jun 2023 | CNY | 8 | 8.02 | 7.8 | 7.85 | 7.85 | -0.3 (-3.68%) | 224,369,772 |
| 9 Jun 2023 | CNY | 7.99 | 8.15 | 7.91 | 8.15 | 8.15 | +0.13 (+1.62%) | 248,414,952 |
| 8 Jun 2023 | CNY | 7.76 | 8.06 | 7.74 | 8.02 | 8.02 | +0.2 (+2.56%) | 201,307,235 |
| 7 Jun 2023 | CNY | 7.85 | 7.95 | 7.73 | 7.82 | 7.82 | -0.04 (-0.51%) | 127,539,562 |
| 6 Jun 2023 | CNY | 7.77 | 8.04 | 7.74 | 7.86 | 7.86 | +0.07 (+0.90%) | 183,701,651 |
| 5 Jun 2023 | CNY | 7.88 | 7.97 | 7.73 | 7.79 | 7.79 | -0.08 (-1.02%) | 145,236,108 |
| 2 Jun 2023 | CNY | 8.12 | 8.14 | 7.81 | 7.87 | 7.87 | -0.2 (-2.48%) | 162,332,835 |
| 1 Jun 2023 | CNY | 7.85 | 8.12 | 7.81 | 8.07 | 8.07 | +0.18 (+2.28%) | 201,391,909 |
| 31 May 2023 | CNY | 7.78 | 7.98 | 7.77 | 7.89 | 7.89 | +0.02 (+0.25%) | 173,961,041 |
| 30 May 2023 | CNY | 7.57 | 8.08 | 7.53 | 7.87 | 7.87 | +0.24 (+3.15%) | 314,223,349 |
| 29 May 2023 | CNY | 7.42 | 7.65 | 7.41 | 7.63 | 7.63 | +0.32 (+4.38%) | 228,208,493 |
| 26 May 2023 | CNY | 7.37 | 7.42 | 7.23 | 7.31 | 7.31 | -0.1 (-1.35%) | 129,501,209 |
| 25 May 2023 | CNY | 7.31 | 7.42 | 7.26 | 7.41 | 7.41 | +0.07 (+0.95%) | 149,455,426 |
