| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 7.73 | 7.73 | 7.56 | 7.68 | 7.68 | -0.08 (-1.03%) | 2,040,400 |
| 4 Jul 2023 | CNY | 7.72 | 7.88 | 7.71 | 7.76 | 7.76 | +0.06 (+0.78%) | 2,199,000 |
| 3 Jul 2023 | CNY | 7.55 | 7.71 | 7.53 | 7.7 | 7.7 | +0.12 (+1.58%) | 2,666,900 |
| 30 Jun 2023 | CNY | 7.54 | 7.69 | 7.53 | 7.58 | 7.58 | 0.0 (0.0%) | 1,698,700 |
| 29 Jun 2023 | CNY | 7.53 | 7.71 | 7.52 | 7.58 | 7.58 | +0.02 (+0.26%) | 1,600,461 |
| 28 Jun 2023 | CNY | 7.53 | 7.6 | 7.43 | 7.56 | 7.56 | -0.09 (-1.18%) | 1,572,800 |
| 27 Jun 2023 | CNY | 7.3 | 7.65 | 7.3 | 7.65 | 7.65 | +0.35 (+4.79%) | 2,467,100 |
| 26 Jun 2023 | CNY | 7.2 | 7.37 | 7.14 | 7.3 | 7.3 | +0.05 (+0.69%) | 1,477,000 |
| 21 Jun 2023 | CNY | 7.33 | 7.43 | 7.21 | 7.25 | 7.25 | -0.08 (-1.09%) | 1,469,800 |
| 20 Jun 2023 | CNY | 7.45 | 7.46 | 7.3 | 7.33 | 7.33 | -0.16 (-2.14%) | 1,911,200 |
| 19 Jun 2023 | CNY | 7.53 | 7.65 | 7.42 | 7.49 | 7.49 | -0.12 (-1.58%) | 1,860,500 |
| 16 Jun 2023 | CNY | 7.44 | 7.71 | 7.44 | 7.61 | 7.61 | +0.14 (+1.87%) | 1,846,347 |
| 15 Jun 2023 | CNY | 7.52 | 7.59 | 7.36 | 7.47 | 7.47 | -0.1 (-1.32%) | 1,620,500 |
| 14 Jun 2023 | CNY | 7.21 | 7.58 | 7.17 | 7.57 | 7.57 | +0.35 (+4.85%) | 3,238,200 |
| 13 Jun 2023 | CNY | 7.2 | 7.32 | 7.17 | 7.22 | 7.22 | +0.02 (+0.28%) | 1,339,500 |
| 12 Jun 2023 | CNY | 7.33 | 7.38 | 7.14 | 7.2 | 7.2 | -0.19 (-2.57%) | 1,520,000 |
| 9 Jun 2023 | CNY | 7.34 | 7.5 | 7.31 | 7.39 | 7.39 | -0.03 (-0.40%) | 1,429,200 |
| 8 Jun 2023 | CNY | 7.65 | 7.66 | 7.41 | 7.42 | 7.42 | -0.21 (-2.75%) | 1,918,000 |
| 7 Jun 2023 | CNY | 7.42 | 7.69 | 7.38 | 7.63 | 7.63 | +0.19 (+2.55%) | 2,352,047 |
| 6 Jun 2023 | CNY | 7.61 | 7.73 | 7.4 | 7.44 | 7.44 | -0.14 (-1.85%) | 2,534,700 |
| 5 Jun 2023 | CNY | 7.31 | 7.69 | 7.31 | 7.58 | 7.58 | +0.17 (+2.29%) | 3,080,131 |
| 2 Jun 2023 | CNY | 7.16 | 7.43 | 7.14 | 7.41 | 7.41 | +0.3 (+4.22%) | 2,299,828 |
| 1 Jun 2023 | CNY | 7.03 | 7.21 | 7.03 | 7.11 | 7.11 | +0.04 (+0.57%) | 1,822,039 |
| 31 May 2023 | CNY | 7.08 | 7.24 | 7.01 | 7.07 | 7.07 | +0.11 (+1.58%) | 2,728,500 |
| 30 May 2023 | CNY | 6.9 | 7 | 6.6 | 6.96 | 6.96 | +0.07 (+1.02%) | 3,375,600 |
| 29 May 2023 | CNY | 7.17 | 7.2 | 6.89 | 6.89 | 6.89 | -0.36 (-4.97%) | 3,991,000 |
| 26 May 2023 | CNY | 7.41 | 7.47 | 7.13 | 7.25 | 7.25 | -0.16 (-2.16%) | 2,914,931 |
| 25 May 2023 | CNY | 7.55 | 7.65 | 7.3 | 7.41 | 7.41 | -0.18 (-2.37%) | 3,381,852 |
| 24 May 2023 | CNY | 7.89 | 7.98 | 7.59 | 7.59 | 7.59 | -0.3 (-3.80%) | 5,551,100 |
| 23 May 2023 | CNY | 7.7 | 7.96 | 7.63 | 7.89 | 7.89 | +0.18 (+2.33%) | 4,713,582 |
