| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 8.73 | 8.76 | 8.67 | 8.7 | 8.7 | -0.02 (-0.23%) | 1,588,707 |
| 30 Jun 2023 | CNY | 8.55 | 8.73 | 8.54 | 8.72 | 8.72 | +0.19 (+2.23%) | 2,280,263 |
| 29 Jun 2023 | CNY | 8.51 | 8.64 | 8.51 | 8.53 | 8.53 | +0.03 (+0.35%) | 1,866,307 |
| 28 Jun 2023 | CNY | 8.46 | 8.53 | 8.35 | 8.5 | 8.5 | +0.04 (+0.47%) | 1,369,800 |
| 27 Jun 2023 | CNY | 8.19 | 8.47 | 8.16 | 8.46 | 8.46 | +0.26 (+3.17%) | 1,711,500 |
| 26 Jun 2023 | CNY | 8.35 | 8.35 | 8.18 | 8.2 | 8.2 | -0.16 (-1.91%) | 1,194,700 |
| 21 Jun 2023 | CNY | 8.39 | 8.48 | 8.33 | 8.36 | 8.36 | -0.07 (-0.83%) | 1,126,500 |
| 20 Jun 2023 | CNY | 8.47 | 8.52 | 8.37 | 8.43 | 8.43 | 0.0 (0.0%) | 988,400 |
| 19 Jun 2023 | CNY | 8.58 | 8.58 | 8.41 | 8.43 | 8.43 | -0.28 (-3.21%) | 1,174,500 |
| 16 Jun 2023 | CNY | 8.63 | 8.74 | 8.58 | 8.71 | 8.71 | +0.07 (+0.81%) | 1,380,100 |
| 15 Jun 2023 | CNY | 8.66 | 8.69 | 8.6 | 8.64 | 8.64 | -0.02 (-0.23%) | 1,124,566 |
| 14 Jun 2023 | CNY | 8.65 | 8.68 | 8.54 | 8.66 | 8.66 | +0.04 (+0.46%) | 1,117,900 |
| 13 Jun 2023 | CNY | 8.53 | 8.68 | 8.52 | 8.62 | 8.62 | +0.06 (+0.70%) | 1,301,707 |
| 12 Jun 2023 | CNY | 8.38 | 8.56 | 8.3 | 8.56 | 8.56 | +0.17 (+2.03%) | 1,842,300 |
| 9 Jun 2023 | CNY | 8.56 | 8.57 | 8.34 | 8.39 | 8.39 | -0.15 (-1.76%) | 2,154,646 |
| 8 Jun 2023 | CNY | 8.59 | 8.65 | 8.54 | 8.54 | 8.54 | -0.09 (-1.04%) | 1,352,600 |
| 7 Jun 2023 | CNY | 8.6 | 8.65 | 8.56 | 8.63 | 8.63 | +0.03 (+0.35%) | 967,107 |
| 6 Jun 2023 | CNY | 8.76 | 8.79 | 8.6 | 8.6 | 8.6 | -0.19 (-2.16%) | 1,655,051 |
| 5 Jun 2023 | CNY | 8.73 | 8.8 | 8.67 | 8.79 | 8.79 | +0.09 (+1.03%) | 1,654,891 |
| 2 Jun 2023 | CNY | 8.66 | 8.71 | 8.59 | 8.7 | 8.7 | +0.02 (+0.23%) | 1,889,870 |
| 1 Jun 2023 | CNY | 8.57 | 8.76 | 8.52 | 8.68 | 8.68 | +0.06 (+0.70%) | 1,943,100 |
| 31 May 2023 | CNY | 8.64 | 8.69 | 8.6 | 8.62 | 8.62 | -0.03 (-0.35%) | 1,060,800 |
| 30 May 2023 | CNY | 8.71 | 8.73 | 8.58 | 8.65 | 8.65 | -0.06 (-0.69%) | 1,547,090 |
| 29 May 2023 | CNY | 8.88 | 8.91 | 8.69 | 8.71 | 8.71 | -0.18 (-2.02%) | 2,050,382 |
| 26 May 2023 | CNY | 8.83 | 8.91 | 8.8 | 8.89 | 8.89 | 0.0 (0.0%) | 1,427,001 |
| 25 May 2023 | CNY | 8.83 | 8.9 | 8.7 | 8.89 | 8.89 | +0.04 (+0.45%) | 1,927,894 |
| 24 May 2023 | CNY | 8.93 | 8.96 | 8.85 | 8.85 | 8.85 | -0.1 (-1.12%) | 1,634,700 |
| 23 May 2023 | CNY | 8.93 | 9.12 | 8.91 | 8.95 | 8.95 | 0.0 (0.0%) | 2,295,835 |
| 22 May 2023 | CNY | 8.87 | 8.95 | 8.85 | 8.95 | 8.95 | +0.06 (+0.67%) | 1,825,712 |
| 19 May 2023 | CNY | 8.81 | 8.94 | 8.74 | 8.89 | 8.89 | +0.06 (+0.68%) | 2,632,678 |
