| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2023 | CNY | 6.42 | 6.88 | 6.41 | 6.74 | 6.74 | +0.28 (+4.33%) | 11,884,592 |
| 17 Jul 2023 | CNY | 6.32 | 6.48 | 6.26 | 6.46 | 6.46 | +0.09 (+1.41%) | 5,817,756 |
| 14 Jul 2023 | CNY | 6.28 | 6.51 | 6.2 | 6.37 | 6.37 | +0.09 (+1.43%) | 6,148,860 |
| 13 Jul 2023 | CNY | 6.26 | 6.43 | 6.23 | 6.28 | 6.28 | +0.06 (+0.96%) | 5,529,100 |
| 12 Jul 2023 | CNY | 6.44 | 6.54 | 6.16 | 6.22 | 6.22 | -0.32 (-4.89%) | 9,302,840 |
| 11 Jul 2023 | CNY | 6.15 | 6.62 | 6.11 | 6.54 | 6.54 | +0.4 (+6.51%) | 9,890,028 |
| 10 Jul 2023 | CNY | 6.07 | 6.17 | 6.06 | 6.14 | 6.14 | +0.08 (+1.32%) | 2,646,928 |
| 7 Jul 2023 | CNY | 6 | 6.06 | 5.96 | 6.06 | 6.06 | +0.03 (+0.50%) | 2,664,800 |
| 6 Jul 2023 | CNY | 6.01 | 6.12 | 5.98 | 6.03 | 6.03 | +0.08 (+1.34%) | 4,555,980 |
| 5 Jul 2023 | CNY | 6.08 | 6.08 | 5.95 | 5.95 | 5.95 | -0.1 (-1.65%) | 2,201,020 |
| 4 Jul 2023 | CNY | 6.04 | 6.06 | 5.98 | 6.05 | 6.05 | +0.01 (+0.17%) | 2,804,160 |
| 3 Jul 2023 | CNY | 6.25 | 6.25 | 6 | 6.04 | 6.04 | -0.08 (-1.31%) | 4,878,420 |
| 30 Jun 2023 | CNY | 6.12 | 6.2 | 6.05 | 6.12 | 6.12 | +0.04 (+0.66%) | 4,771,100 |
| 29 Jun 2023 | CNY | 5.97 | 6.15 | 5.9 | 6.08 | 6.08 | +0.04 (+0.66%) | 6,200,884 |
| 28 Jun 2023 | CNY | 5.95 | 6.11 | 5.87 | 6.04 | 6.04 | +0.09 (+1.51%) | 8,053,200 |
| 27 Jun 2023 | CNY | 5.86 | 6 | 5.86 | 5.95 | 5.95 | +0.05 (+0.85%) | 3,292,585 |
| 26 Jun 2023 | CNY | 6 | 6.03 | 5.88 | 5.9 | 5.9 | -0.1 (-1.67%) | 3,874,240 |
| 21 Jun 2023 | CNY | 6.13 | 6.18 | 5.96 | 6 | 6 | -0.13 (-2.12%) | 5,169,240 |
| 20 Jun 2023 | CNY | 6.35 | 6.39 | 6.1 | 6.13 | 6.13 | -0.23 (-3.62%) | 7,687,080 |
| 19 Jun 2023 | CNY | 6.59 | 6.67 | 6.29 | 6.36 | 6.36 | -0.27 (-4.07%) | 8,909,069 |
| 16 Jun 2023 | CNY | 6.83 | 6.85 | 6.59 | 6.63 | 6.63 | -0.16 (-2.36%) | 8,239,016 |
| 15 Jun 2023 | CNY | 7.02 | 7.08 | 6.73 | 6.79 | 6.79 | -0.31 (-4.37%) | 11,381,508 |
| 14 Jun 2023 | CNY | 6.75 | 7.28 | 6.66 | 7.1 | 7.1 | +0.27 (+3.95%) | 19,600,436 |
| 13 Jun 2023 | CNY | 6.27 | 6.9 | 6.23 | 6.83 | 6.83 | +0.56 (+8.93%) | 17,815,308 |
| 12 Jun 2023 | CNY | 6.15 | 6.35 | 6.02 | 6.27 | 6.27 | +0.15 (+2.45%) | 7,190,664 |
| 9 Jun 2023 | CNY | 6.08 | 6.15 | 6 | 6.12 | 6.12 | +0.07 (+1.16%) | 4,520,316 |
| 8 Jun 2023 | CNY | 6 | 6.06 | 5.99 | 6.05 | 6.05 | +0.02 (+0.33%) | 3,324,372 |
| 7 Jun 2023 | CNY | 6 | 6.05 | 5.93 | 6.03 | 6.03 | +0.03 (+0.50%) | 3,571,368 |
| 6 Jun 2023 | CNY | 6.08 | 6.11 | 5.98 | 6 | 6 | -0.07 (-1.15%) | 3,875,748 |
| 5 Jun 2023 | CNY | 5.84 | 6.1 | 5.84 | 6.07 | 6.07 | +0.23 (+3.94%) | 5,932,952 |
