| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 5.57 | 5.57 | 5.53 | 5.56 | 5.56 | +0.02 (+0.36%) | 1,251,724 |
| 5 Jul 2023 | CNY | 5.56 | 5.58 | 5.53 | 5.54 | 5.54 | -0.02 (-0.36%) | 1,220,100 |
| 4 Jul 2023 | CNY | 5.59 | 5.61 | 5.55 | 5.56 | 5.56 | -0.04 (-0.71%) | 1,677,756 |
| 3 Jul 2023 | CNY | 5.55 | 5.6 | 5.55 | 5.6 | 5.6 | +0.04 (+0.72%) | 2,247,276 |
| 30 Jun 2023 | CNY | 5.54 | 5.57 | 5.51 | 5.56 | 5.56 | +0.04 (+0.72%) | 1,588,728 |
| 29 Jun 2023 | CNY | 5.51 | 5.55 | 5.5 | 5.52 | 5.52 | 0.0 (0.0%) | 1,482,800 |
| 28 Jun 2023 | CNY | 5.46 | 5.52 | 5.43 | 5.52 | 5.52 | +0.07 (+1.28%) | 2,129,292 |
| 27 Jun 2023 | CNY | 5.37 | 5.46 | 5.35 | 5.45 | 5.45 | +0.1 (+1.87%) | 1,717,040 |
| 26 Jun 2023 | CNY | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.1 (-1.83%) | 2,118,816 |
| 21 Jun 2023 | CNY | 5.45 | 5.55 | 5.44 | 5.45 | 5.45 | -0.02 (-0.37%) | 1,987,940 |
| 20 Jun 2023 | CNY | 5.52 | 5.53 | 5.47 | 5.47 | 5.47 | -0.05 (-0.91%) | 1,697,560 |
| 19 Jun 2023 | CNY | 5.57 | 5.6 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 2,125,116 |
| 16 Jun 2023 | CNY | 5.52 | 5.59 | 5.52 | 5.57 | 5.57 | +0.03 (+0.54%) | 2,068,940 |
| 15 Jun 2023 | CNY | 5.54 | 5.55 | 5.5 | 5.54 | 5.54 | -0.02 (-0.36%) | 2,019,696 |
| 14 Jun 2023 | CNY | 5.53 | 5.57 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 1,988,724 |
| 13 Jun 2023 | CNY | 5.55 | 5.58 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 2,301,860 |
| 12 Jun 2023 | CNY | 5.46 | 5.58 | 5.43 | 5.56 | 5.56 | +0.06 (+1.09%) | 3,444,688 |
| 9 Jun 2023 | CNY | 5.51 | 5.55 | 5.5 | 5.5 | 5.5 | -0.02 (-0.36%) | 1,820,200 |
| 8 Jun 2023 | CNY | 5.5 | 5.54 | 5.46 | 5.52 | 5.52 | +0.02 (+0.36%) | 2,361,320 |
| 7 Jun 2023 | CNY | 5.5 | 5.53 | 5.47 | 5.5 | 5.5 | +0.01 (+0.18%) | 2,084,584 |
| 6 Jun 2023 | CNY | 5.6 | 5.62 | 5.47 | 5.49 | 5.49 | -0.13 (-2.31%) | 3,374,040 |
| 5 Jun 2023 | CNY | 5.61 | 5.63 | 5.56 | 5.62 | 5.62 | +0.03 (+0.54%) | 2,681,044 |
| 2 Jun 2023 | CNY | 5.59 | 5.62 | 5.54 | 5.59 | 5.59 | +0.03 (+0.54%) | 3,305,500 |
| 1 Jun 2023 | CNY | 5.65 | 5.65 | 5.54 | 5.56 | 5.56 | -0.07 (-1.24%) | 3,203,092 |
| 31 May 2023 | CNY | 5.71 | 5.74 | 5.61 | 5.63 | 5.63 | -0.1 (-1.75%) | 3,109,780 |
| 30 May 2023 | CNY | 5.79 | 5.8 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 3,134,040 |
| 29 May 2023 | CNY | 5.84 | 5.87 | 5.76 | 5.77 | 5.77 | -0.07 (-1.20%) | 2,411,974 |
| 26 May 2023 | CNY | 5.8 | 5.84 | 5.72 | 5.84 | 5.84 | +0.1 (+1.74%) | 2,442,636 |
| 25 May 2023 | CNY | 5.78 | 5.78 | 5.67 | 5.74 | 5.74 | -0.02 (-0.35%) | 3,187,460 |
| 24 May 2023 | CNY | 5.76 | 5.83 | 5.68 | 5.76 | 5.76 | -0.01 (-0.17%) | 2,049,192 |
