| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 6.34 | 6.39 | 6.29 | 6.31 | 6.31 | -0.03 (-0.47%) | 10,825,300 |
| 5 Jul 2023 | CNY | 6.47 | 6.5 | 6.32 | 6.34 | 6.34 | -0.13 (-2.01%) | 15,834,717 |
| 4 Jul 2023 | CNY | 6.6 | 6.6 | 6.42 | 6.47 | 6.47 | -0.17 (-2.56%) | 22,230,710 |
| 3 Jul 2023 | CNY | 6.43 | 6.64 | 6.39 | 6.64 | 6.64 | +0.18 (+2.79%) | 31,845,414 |
| 30 Jun 2023 | CNY | 6.48 | 6.53 | 6.41 | 6.46 | 6.46 | -0.02 (-0.31%) | 18,003,013 |
| 29 Jun 2023 | CNY | 6.42 | 6.51 | 6.35 | 6.48 | 6.48 | -0.05 (-0.77%) | 25,693,818 |
| 28 Jun 2023 | CNY | 6.2 | 6.68 | 6.01 | 6.53 | 6.53 | +0.32 (+5.15%) | 41,911,264 |
| 27 Jun 2023 | CNY | 6.14 | 6.26 | 6.11 | 6.21 | 6.21 | +0.02 (+0.32%) | 12,313,123 |
| 26 Jun 2023 | CNY | 6.07 | 6.28 | 6.07 | 6.19 | 6.19 | +0.04 (+0.65%) | 14,973,198 |
| 21 Jun 2023 | CNY | 6.15 | 6.34 | 6.13 | 6.15 | 6.15 | -0.04 (-0.65%) | 16,483,806 |
| 20 Jun 2023 | CNY | 6.32 | 6.35 | 6.18 | 6.19 | 6.19 | -0.17 (-2.67%) | 17,077,395 |
| 19 Jun 2023 | CNY | 6.2 | 6.45 | 6.19 | 6.36 | 6.36 | +0.19 (+3.08%) | 29,841,901 |
| 16 Jun 2023 | CNY | 6.13 | 6.18 | 6.09 | 6.17 | 6.17 | +0.04 (+0.65%) | 12,948,806 |
| 15 Jun 2023 | CNY | 6.07 | 6.18 | 6.04 | 6.13 | 6.13 | +0.06 (+0.99%) | 13,562,100 |
| 14 Jun 2023 | CNY | 6.18 | 6.19 | 6.04 | 6.07 | 6.07 | -0.1 (-1.62%) | 13,696,800 |
| 13 Jun 2023 | CNY | 6.08 | 6.2 | 6.03 | 6.17 | 6.17 | +0.09 (+1.48%) | 15,555,364 |
| 12 Jun 2023 | CNY | 6.03 | 6.11 | 5.91 | 6.08 | 6.08 | -0.13 (-2.09%) | 20,044,396 |
| 9 Jun 2023 | CNY | 6.19 | 6.21 | 6.09 | 6.21 | 6.21 | +0.02 (+0.32%) | 18,479,849 |
| 8 Jun 2023 | CNY | 6.29 | 6.36 | 6.16 | 6.19 | 6.19 | -0.11 (-1.75%) | 19,859,970 |
| 7 Jun 2023 | CNY | 6.29 | 6.33 | 6.13 | 6.3 | 6.3 | -0.02 (-0.32%) | 21,686,467 |
| 6 Jun 2023 | CNY | 6.5 | 6.56 | 6.29 | 6.32 | 6.32 | -0.38 (-5.67%) | 34,826,688 |
| 5 Jun 2023 | CNY | 6.61 | 6.75 | 6.42 | 6.7 | 6.7 | +0.05 (+0.75%) | 37,133,932 |
| 2 Jun 2023 | CNY | 6.7 | 6.95 | 6.55 | 6.65 | 6.65 | -0.25 (-3.62%) | 47,828,492 |
| 1 Jun 2023 | CNY | 6.75 | 7.07 | 6.54 | 6.9 | 6.9 | +0.18 (+2.68%) | 63,380,317 |
| 31 May 2023 | CNY | 7.32 | 7.32 | 6.71 | 6.72 | 6.72 | -0.24 (-3.45%) | 87,924,967 |
| 30 May 2023 | CNY | 6.38 | 6.96 | 6.37 | 6.96 | 6.96 | +0.63 (+9.95%) | 23,396,554 |
| 29 May 2023 | CNY | 6.51 | 6.53 | 6.18 | 6.33 | 6.33 | -0.4 (-5.94%) | 63,473,983 |
| 26 May 2023 | CNY | 7.11 | 7.34 | 6.66 | 6.73 | 6.73 | +0.06 (+0.90%) | 105,910,108 |
| 25 May 2023 | CNY | 6.06 | 6.67 | 6.04 | 6.67 | 6.67 | +0.61 (+10.07%) | 31,185,870 |
| 24 May 2023 | CNY | 6.03 | 6.12 | 5.97 | 6.06 | 6.06 | +0.04 (+0.66%) | 6,202,167 |
