| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 7.95 | 8.14 | 7.95 | 8.01 | 8.01 | +0.05 (+0.63%) | 4,752,240 |
| 28 Jun 2023 | CNY | 8.01 | 8.06 | 7.86 | 7.96 | 7.96 | -0.02 (-0.25%) | 4,412,890 |
| 27 Jun 2023 | CNY | 7.68 | 8 | 7.54 | 7.98 | 7.98 | +0.36 (+4.72%) | 4,675,740 |
| 26 Jun 2023 | CNY | 7.63 | 7.75 | 7.52 | 7.62 | 7.62 | 0.0 (0.0%) | 2,176,780 |
| 21 Jun 2023 | CNY | 7.69 | 7.78 | 7.62 | 7.62 | 7.62 | -0.04 (-0.52%) | 2,142,730 |
| 20 Jun 2023 | CNY | 7.77 | 7.85 | 7.62 | 7.66 | 7.66 | -0.16 (-2.05%) | 2,886,900 |
| 19 Jun 2023 | CNY | 8 | 8 | 7.8 | 7.82 | 7.82 | -0.21 (-2.62%) | 3,514,370 |
| 16 Jun 2023 | CNY | 7.91 | 8.08 | 7.83 | 8.03 | 8.03 | +0.16 (+2.03%) | 4,691,930 |
| 15 Jun 2023 | CNY | 7.87 | 7.95 | 7.75 | 7.87 | 7.87 | -0.04 (-0.51%) | 2,204,440 |
| 14 Jun 2023 | CNY | 7.89 | 7.97 | 7.81 | 7.91 | 7.91 | +0.02 (+0.25%) | 2,508,220 |
| 13 Jun 2023 | CNY | 7.89 | 8 | 7.82 | 7.89 | 7.89 | +0.06 (+0.77%) | 2,977,800 |
| 12 Jun 2023 | CNY | 7.49 | 7.87 | 7.49 | 7.83 | 7.83 | +0.28 (+3.71%) | 3,277,880 |
| 9 Jun 2023 | CNY | 7.77 | 7.77 | 7.55 | 7.55 | 7.55 | -0.24 (-3.08%) | 2,351,700 |
| 8 Jun 2023 | CNY | 7.75 | 7.88 | 7.65 | 7.79 | 7.79 | +0.05 (+0.65%) | 2,950,320 |
| 7 Jun 2023 | CNY | 7.82 | 7.82 | 7.63 | 7.74 | 7.74 | +0.07 (+0.91%) | 1,448,340 |
| 6 Jun 2023 | CNY | 7.86 | 7.86 | 7.65 | 7.67 | 7.67 | -0.11 (-1.41%) | 2,401,700 |
| 5 Jun 2023 | CNY | 7.7 | 7.82 | 7.63 | 7.78 | 7.78 | +0.08 (+1.04%) | 2,006,160 |
| 2 Jun 2023 | CNY | 7.64 | 7.71 | 7.54 | 7.7 | 7.7 | +0.13 (+1.72%) | 2,324,520 |
| 1 Jun 2023 | CNY | 7.69 | 7.69 | 7.46 | 7.57 | 7.57 | -0.12 (-1.56%) | 2,375,600 |
| 31 May 2023 | CNY | 7.84 | 7.85 | 7.65 | 7.69 | 7.69 | -0.15 (-1.91%) | 2,248,700 |
| 30 May 2023 | CNY | 7.72 | 7.85 | 7.64 | 7.84 | 7.84 | +0.16 (+2.08%) | 2,687,720 |
| 29 May 2023 | CNY | 7.85 | 7.85 | 7.63 | 7.68 | 7.68 | -0.12 (-1.54%) | 1,687,860 |
| 26 May 2023 | CNY | 7.83 | 7.89 | 7.76 | 7.8 | 7.8 | -0.05 (-0.64%) | 1,452,700 |
| 25 May 2023 | CNY | 7.69 | 7.89 | 7.64 | 7.85 | 7.85 | +0.11 (+1.42%) | 3,277,100 |
| 24 May 2023 | CNY | 7.75 | 7.79 | 7.69 | 7.74 | 7.74 | -0.02 (-0.26%) | 1,363,720 |
| 23 May 2023 | CNY | 7.71 | 7.83 | 7.65 | 7.76 | 7.76 | +0.05 (+0.65%) | 2,013,960 |
| 22 May 2023 | CNY | 7.78 | 7.85 | 7.68 | 7.71 | 7.71 | -0.02 (-0.26%) | 2,071,800 |
| 19 May 2023 | CNY | 7.78 | 7.8 | 7.6 | 7.73 | 7.73 | -0.04 (-0.51%) | 1,973,982 |
| 18 May 2023 | CNY | 7.75 | 7.86 | 7.64 | 7.77 | 7.77 | +0.02 (+0.26%) | 2,616,940 |
| 17 May 2023 | CNY | 7.57 | 7.76 | 7.53 | 7.75 | 7.75 | +0.25 (+3.33%) | 3,516,760 |
