| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 8.3 | 8.31 | 8.21 | 8.26 | 8.26 | -0.04 (-0.48%) | 2,632,778 |
| 5 Jul 2023 | CNY | 8.27 | 8.33 | 8.24 | 8.3 | 8.3 | +0.05 (+0.61%) | 2,663,495 |
| 4 Jul 2023 | CNY | 8.29 | 8.29 | 8.2 | 8.25 | 8.25 | -0.03 (-0.36%) | 3,010,938 |
| 3 Jul 2023 | CNY | 8.1 | 8.33 | 8.06 | 8.28 | 8.28 | +0.19 (+2.35%) | 6,633,236 |
| 30 Jun 2023 | CNY | 8.04 | 8.11 | 8.01 | 8.09 | 8.09 | +0.08 (+1.00%) | 2,597,417 |
| 29 Jun 2023 | CNY | 8.1 | 8.13 | 8 | 8.01 | 8.01 | -0.15 (-1.84%) | 4,147,423 |
| 28 Jun 2023 | CNY | 7.94 | 8.16 | 7.9 | 8.16 | 8.16 | +0.23 (+2.90%) | 7,659,020 |
| 27 Jun 2023 | CNY | 7.72 | 7.95 | 7.7 | 7.93 | 7.93 | +0.21 (+2.72%) | 3,744,638 |
| 26 Jun 2023 | CNY | 7.8 | 7.81 | 7.68 | 7.72 | 7.72 | -0.09 (-1.15%) | 3,619,245 |
| 21 Jun 2023 | CNY | 7.9 | 7.93 | 7.8 | 7.81 | 7.81 | -0.08 (-1.01%) | 3,656,031 |
| 20 Jun 2023 | CNY | 8.02 | 8.05 | 7.89 | 7.89 | 7.89 | -0.13 (-1.62%) | 4,689,466 |
| 19 Jun 2023 | CNY | 8.15 | 8.19 | 8 | 8.02 | 8.02 | -0.13 (-1.60%) | 4,949,556 |
| 16 Jun 2023 | CNY | 8.14 | 8.18 | 8.12 | 8.15 | 8.15 | +0.03 (+0.37%) | 3,487,940 |
| 15 Jun 2023 | CNY | 8.1 | 8.14 | 8.05 | 8.12 | 8.12 | 0.0 (0.0%) | 3,763,510 |
| 14 Jun 2023 | CNY | 8.15 | 8.18 | 8.09 | 8.12 | 8.12 | -0.02 (-0.25%) | 3,131,717 |
| 13 Jun 2023 | CNY | 8.27 | 8.29 | 8.13 | 8.14 | 8.14 | -0.13 (-1.57%) | 4,618,326 |
| 12 Jun 2023 | CNY | 8.28 | 8.32 | 8.12 | 8.27 | 8.27 | -0.03 (-0.36%) | 5,461,139 |
| 9 Jun 2023 | CNY | 8.28 | 8.33 | 8.28 | 8.3 | 8.3 | 0.0 (0.0%) | 3,003,960 |
| 8 Jun 2023 | CNY | 8.32 | 8.36 | 8.27 | 8.3 | 8.3 | -0.02 (-0.24%) | 3,596,490 |
| 7 Jun 2023 | CNY | 8.36 | 8.38 | 8.31 | 8.32 | 8.32 | -0.04 (-0.48%) | 2,118,638 |
| 6 Jun 2023 | CNY | 8.4 | 8.51 | 8.35 | 8.36 | 8.36 | -0.06 (-0.71%) | 3,163,292 |
| 5 Jun 2023 | CNY | 8.49 | 8.54 | 8.41 | 8.42 | 8.42 | -0.05 (-0.59%) | 3,571,230 |
| 2 Jun 2023 | CNY | 8.34 | 8.48 | 8.34 | 8.47 | 8.47 | +0.12 (+1.44%) | 3,044,972 |
| 1 Jun 2023 | CNY | 8.34 | 8.41 | 8.31 | 8.35 | 8.35 | +0.01 (+0.12%) | 2,537,072 |
| 31 May 2023 | CNY | 8.4 | 8.44 | 8.32 | 8.34 | 8.34 | -0.1 (-1.18%) | 2,495,564 |
| 30 May 2023 | CNY | 8.36 | 8.44 | 8.33 | 8.44 | 8.44 | +0.06 (+0.72%) | 2,336,660 |
| 29 May 2023 | CNY | 8.4 | 8.46 | 8.37 | 8.38 | 8.38 | -0.02 (-0.24%) | 3,448,199 |
| 26 May 2023 | CNY | 8.44 | 8.45 | 8.32 | 8.4 | 8.4 | -0.03 (-0.36%) | 2,575,257 |
| 25 May 2023 | CNY | 8.46 | 8.54 | 8.34 | 8.43 | 8.43 | -0.07 (-0.82%) | 3,459,667 |
| 24 May 2023 | CNY | 8.56 | 8.59 | 8.45 | 8.5 | 8.5 | -0.07 (-0.82%) | 3,813,308 |
