| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 5.76 | 5.79 | 5.68 | 5.7 | 5.7 | -0.08 (-1.38%) | 5,658,670 |
| 13 Jul 2023 | CNY | 5.8 | 5.85 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 5,032,100 |
| 12 Jul 2023 | CNY | 5.82 | 5.88 | 5.78 | 5.81 | 5.81 | -0.03 (-0.51%) | 5,487,750 |
| 11 Jul 2023 | CNY | 5.8 | 5.85 | 5.77 | 5.84 | 5.84 | +0.07 (+1.21%) | 4,959,900 |
| 10 Jul 2023 | CNY | 5.79 | 5.83 | 5.75 | 5.77 | 5.77 | +0.01 (+0.17%) | 4,314,300 |
| 7 Jul 2023 | CNY | 5.82 | 5.83 | 5.74 | 5.76 | 5.76 | -0.05 (-0.86%) | 4,990,070 |
| 6 Jul 2023 | CNY | 5.8 | 5.85 | 5.77 | 5.81 | 5.81 | +0.02 (+0.35%) | 4,721,300 |
| 5 Jul 2023 | CNY | 5.84 | 5.87 | 5.78 | 5.79 | 5.79 | -0.06 (-1.03%) | 5,029,200 |
| 4 Jul 2023 | CNY | 5.82 | 5.87 | 5.78 | 5.85 | 5.85 | +0.03 (+0.52%) | 6,215,500 |
| 3 Jul 2023 | CNY | 5.81 | 5.88 | 5.77 | 5.82 | 5.82 | +0.01 (+0.17%) | 7,918,600 |
| 30 Jun 2023 | CNY | 5.74 | 5.84 | 5.71 | 5.81 | 5.81 | +0.08 (+1.40%) | 7,316,800 |
| 29 Jun 2023 | CNY | 5.59 | 5.75 | 5.56 | 5.73 | 5.73 | +0.14 (+2.50%) | 7,730,290 |
| 28 Jun 2023 | CNY | 5.56 | 5.61 | 5.48 | 5.59 | 5.59 | +0.03 (+0.54%) | 5,213,800 |
| 27 Jun 2023 | CNY | 5.38 | 5.57 | 5.33 | 5.56 | 5.56 | +0.17 (+3.15%) | 7,109,900 |
| 26 Jun 2023 | CNY | 5.49 | 5.54 | 5.37 | 5.39 | 5.39 | -0.14 (-2.53%) | 6,750,300 |
| 21 Jun 2023 | CNY | 5.55 | 5.62 | 5.51 | 5.53 | 5.53 | -0.03 (-0.54%) | 5,250,000 |
| 20 Jun 2023 | CNY | 5.6 | 5.62 | 5.53 | 5.56 | 5.56 | -0.03 (-0.54%) | 4,752,320 |
| 19 Jun 2023 | CNY | 5.67 | 5.68 | 5.58 | 5.59 | 5.59 | -0.08 (-1.41%) | 4,512,200 |
| 16 Jun 2023 | CNY | 5.68 | 5.69 | 5.64 | 5.67 | 5.67 | 0.0 (0.0%) | 4,139,300 |
| 15 Jun 2023 | CNY | 5.65 | 5.68 | 5.61 | 5.67 | 5.67 | +0.03 (+0.53%) | 4,326,500 |
| 14 Jun 2023 | CNY | 5.67 | 5.68 | 5.62 | 5.64 | 5.64 | -0.03 (-0.53%) | 4,063,200 |
| 13 Jun 2023 | CNY | 5.64 | 5.71 | 5.61 | 5.67 | 5.67 | +0.01 (+0.18%) | 5,921,700 |
| 12 Jun 2023 | CNY | 5.5 | 5.68 | 5.4 | 5.66 | 5.66 | +0.14 (+2.54%) | 8,553,800 |
| 9 Jun 2023 | CNY | 5.54 | 5.58 | 5.47 | 5.52 | 5.52 | 0.0 (0.0%) | 4,450,290 |
| 8 Jun 2023 | CNY | 5.51 | 5.58 | 5.44 | 5.52 | 5.52 | 0.0 (0.0%) | 6,225,100 |
| 7 Jun 2023 | CNY | 5.64 | 5.68 | 5.5 | 5.52 | 5.52 | -0.14 (-2.47%) | 7,232,200 |
| 6 Jun 2023 | CNY | 5.84 | 5.86 | 5.65 | 5.66 | 5.66 | -0.17 (-2.92%) | 6,947,400 |
| 5 Jun 2023 | CNY | 5.8 | 5.84 | 5.73 | 5.83 | 5.83 | +0.03 (+0.52%) | 6,669,230 |
| 2 Jun 2023 | CNY | 5.65 | 5.82 | 5.65 | 5.8 | 5.8 | +0.15 (+2.65%) | 8,218,780 |
| 1 Jun 2023 | CNY | 5.63 | 5.69 | 5.6 | 5.65 | 5.65 | +0.02 (+0.36%) | 4,586,000 |
