| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 7.19 | 7.39 | 7.15 | 7.38 | 7.38 | +0.19 (+2.64%) | 144,877,475 |
| 6 Jul 2023 | CNY | 7.03 | 7.2 | 7.02 | 7.19 | 7.19 | +0.16 (+2.28%) | 113,327,715 |
| 5 Jul 2023 | CNY | 7.03 | 7.12 | 7 | 7.03 | 7.03 | -0.03 (-0.42%) | 37,334,135 |
| 4 Jul 2023 | CNY | 7.12 | 7.12 | 7.02 | 7.06 | 7.06 | -0.05 (-0.70%) | 37,689,601 |
| 3 Jul 2023 | CNY | 7.09 | 7.12 | 7.03 | 7.11 | 7.11 | +0.06 (+0.85%) | 44,684,134 |
| 30 Jun 2023 | CNY | 7.12 | 7.17 | 7.03 | 7.05 | 7.05 | -0.06 (-0.84%) | 53,668,501 |
| 29 Jun 2023 | CNY | 7.1 | 7.15 | 7.06 | 7.11 | 7.11 | +0.01 (+0.14%) | 79,057,643 |
| 28 Jun 2023 | CNY | 6.86 | 7.13 | 6.86 | 7.1 | 7.1 | +0.22 (+3.20%) | 132,829,469 |
| 27 Jun 2023 | CNY | 6.87 | 6.9 | 6.75 | 6.88 | 6.88 | +0.02 (+0.29%) | 70,749,337 |
| 26 Jun 2023 | CNY | 6.75 | 6.89 | 6.72 | 6.86 | 6.86 | +0.08 (+1.18%) | 68,139,579 |
| 21 Jun 2023 | CNY | 6.84 | 6.9 | 6.76 | 6.78 | 6.78 | -0.06 (-0.88%) | 45,552,070 |
| 20 Jun 2023 | CNY | 6.76 | 6.89 | 6.71 | 6.84 | 6.84 | +0.08 (+1.18%) | 58,796,087 |
| 19 Jun 2023 | CNY | 6.79 | 6.79 | 6.7 | 6.76 | 6.76 | -0.02 (-0.29%) | 48,844,834 |
| 16 Jun 2023 | CNY | 6.77 | 6.82 | 6.75 | 6.78 | 6.78 | 0.0 (0.0%) | 50,073,267 |
| 15 Jun 2023 | CNY | 6.75 | 6.78 | 6.66 | 6.78 | 6.78 | +0.04 (+0.59%) | 84,221,370 |
| 14 Jun 2023 | CNY | 6.85 | 6.9 | 6.73 | 6.74 | 6.74 | -0.13 (-1.89%) | 45,603,797 |
| 13 Jun 2023 | CNY | 6.86 | 6.93 | 6.76 | 6.87 | 6.87 | -0.01 (-0.15%) | 63,056,449 |
| 12 Jun 2023 | CNY | 6.86 | 6.93 | 6.82 | 6.88 | 6.88 | 0.0 (0.0%) | 57,899,625 |
| 9 Jun 2023 | CNY | 6.82 | 6.91 | 6.79 | 6.88 | 6.88 | +0.04 (+0.58%) | 61,825,880 |
| 8 Jun 2023 | CNY | 6.69 | 6.84 | 6.68 | 6.84 | 6.84 | +0.13 (+1.94%) | 66,504,844 |
| 7 Jun 2023 | CNY | 6.69 | 6.75 | 6.66 | 6.71 | 6.71 | +0.01 (+0.15%) | 49,012,666 |
| 6 Jun 2023 | CNY | 6.85 | 6.86 | 6.69 | 6.7 | 6.7 | -0.14 (-2.05%) | 82,966,822 |
| 5 Jun 2023 | CNY | 6.94 | 6.95 | 6.82 | 6.84 | 6.84 | -0.09 (-1.30%) | 74,594,899 |
| 2 Jun 2023 | CNY | 7.02 | 7.03 | 6.9 | 6.93 | 6.93 | -0.07 (-1.00%) | 63,218,871 |
| 1 Jun 2023 | CNY | 7.05 | 7.13 | 6.97 | 7 | 7 | -0.04 (-0.57%) | 69,438,110 |
| 31 May 2023 | CNY | 7.11 | 7.12 | 7.03 | 7.04 | 7.04 | -0.09 (-1.26%) | 52,069,599 |
| 30 May 2023 | CNY | 7.09 | 7.17 | 7.02 | 7.13 | 7.13 | +0.04 (+0.56%) | 74,812,155 |
| 29 May 2023 | CNY | 6.95 | 7.13 | 6.95 | 7.09 | 7.09 | +0.11 (+1.58%) | 72,082,638 |
| 26 May 2023 | CNY | 6.87 | 6.99 | 6.84 | 6.98 | 6.98 | +0.12 (+1.75%) | 64,368,635 |
| 25 May 2023 | CNY | 6.78 | 6.92 | 6.75 | 6.86 | 6.86 | +0.08 (+1.18%) | 63,293,714 |
