| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 5.91 | 5.93 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 6,701,601 |
| 13 Jul 2023 | CNY | 5.8 | 5.97 | 5.79 | 5.9 | 5.9 | +0.11 (+1.90%) | 11,127,299 |
| 12 Jul 2023 | CNY | 5.84 | 5.84 | 5.75 | 5.79 | 5.79 | -0.04 (-0.69%) | 7,233,591 |
| 11 Jul 2023 | CNY | 5.8 | 5.84 | 5.7 | 5.83 | 5.83 | +0.05 (+0.87%) | 6,457,370 |
| 10 Jul 2023 | CNY | 5.83 | 5.86 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 7,623,603 |
| 7 Jul 2023 | CNY | 5.81 | 5.88 | 5.7 | 5.81 | 5.81 | 0.0 (0.0%) | 12,499,777 |
| 6 Jul 2023 | CNY | 5.8 | 5.94 | 5.74 | 5.81 | 5.81 | 0.0 (0.0%) | 13,693,399 |
| 5 Jul 2023 | CNY | 5.6 | 6 | 5.6 | 5.81 | 5.81 | +0.21 (+3.75%) | 24,479,588 |
| 4 Jul 2023 | CNY | 5.62 | 5.65 | 5.53 | 5.6 | 5.6 | +0.01 (+0.18%) | 7,524,388 |
| 3 Jul 2023 | CNY | 5.53 | 5.74 | 5.52 | 5.59 | 5.59 | +0.14 (+2.57%) | 16,469,181 |
| 30 Jun 2023 | CNY | 5.41 | 5.55 | 5.37 | 5.45 | 5.45 | +0.05 (+0.93%) | 8,818,619 |
| 29 Jun 2023 | CNY | 5.36 | 5.45 | 5.34 | 5.4 | 5.4 | +0.03 (+0.56%) | 6,337,925 |
| 28 Jun 2023 | CNY | 5.43 | 5.44 | 5.34 | 5.37 | 5.37 | -0.07 (-1.29%) | 6,990,698 |
| 27 Jun 2023 | CNY | 5.28 | 5.46 | 5.27 | 5.44 | 5.44 | +0.16 (+3.03%) | 10,824,933 |
| 26 Jun 2023 | CNY | 5.25 | 5.37 | 5.16 | 5.28 | 5.28 | +0.07 (+1.34%) | 11,734,619 |
| 21 Jun 2023 | CNY | 5.33 | 5.36 | 5.15 | 5.21 | 5.21 | -0.13 (-2.43%) | 14,762,270 |
| 20 Jun 2023 | CNY | 5.43 | 5.46 | 5.34 | 5.34 | 5.34 | -0.08 (-1.48%) | 8,454,521 |
| 19 Jun 2023 | CNY | 5.64 | 5.71 | 5.39 | 5.42 | 5.42 | -0.24 (-4.24%) | 26,181,208 |
| 16 Jun 2023 | CNY | 5.56 | 5.73 | 5.56 | 5.66 | 5.66 | +0.09 (+1.62%) | 15,197,291 |
| 15 Jun 2023 | CNY | 5.53 | 5.6 | 5.51 | 5.57 | 5.57 | +0.02 (+0.36%) | 5,237,169 |
| 14 Jun 2023 | CNY | 5.51 | 5.58 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 5,514,371 |
| 13 Jun 2023 | CNY | 5.53 | 5.66 | 5.52 | 5.52 | 5.52 | -0.01 (-0.18%) | 6,217,267 |
| 12 Jun 2023 | CNY | 5.56 | 5.61 | 5.5 | 5.53 | 5.53 | -0.05 (-0.90%) | 9,243,160 |
| 9 Jun 2023 | CNY | 5.42 | 5.62 | 5.41 | 5.58 | 5.58 | +0.14 (+2.57%) | 12,349,070 |
| 8 Jun 2023 | CNY | 5.33 | 5.47 | 5.29 | 5.44 | 5.44 | +0.1 (+1.87%) | 8,867,605 |
| 7 Jun 2023 | CNY | 5.32 | 5.44 | 5.32 | 5.34 | 5.34 | +0.02 (+0.38%) | 5,630,137 |
| 6 Jun 2023 | CNY | 5.45 | 5.5 | 5.32 | 5.32 | 5.32 | -0.15 (-2.74%) | 9,067,272 |
| 5 Jun 2023 | CNY | 5.45 | 5.49 | 5.38 | 5.47 | 5.47 | +0.03 (+0.55%) | 8,030,951 |
| 2 Jun 2023 | CNY | 5.43 | 5.47 | 5.28 | 5.44 | 5.44 | +0.06 (+1.12%) | 14,486,629 |
| 1 Jun 2023 | CNY | 5.49 | 5.49 | 5.38 | 5.38 | 5.38 | -0.07 (-1.28%) | 9,099,724 |
