| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 5.51 | 5.51 | 5.44 | 5.47 | 5.47 | -0.02 (-0.36%) | 2,826,979 |
| 27 Jun 2023 | CNY | 5.39 | 5.51 | 5.38 | 5.49 | 5.49 | +0.1 (+1.86%) | 4,142,440 |
| 26 Jun 2023 | CNY | 5.39 | 5.44 | 5.36 | 5.39 | 5.39 | +0.02 (+0.37%) | 3,063,138 |
| 21 Jun 2023 | CNY | 5.56 | 5.59 | 5.35 | 5.37 | 5.37 | -0.24 (-4.28%) | 8,974,063 |
| 20 Jun 2023 | CNY | 5.73 | 5.74 | 5.61 | 5.61 | 5.61 | -0.13 (-2.26%) | 5,186,066 |
| 19 Jun 2023 | CNY | 5.62 | 5.76 | 5.6 | 5.74 | 5.74 | +0.08 (+1.41%) | 8,321,286 |
| 16 Jun 2023 | CNY | 5.72 | 5.72 | 5.62 | 5.66 | 5.66 | -0.06 (-1.05%) | 10,246,393 |
| 15 Jun 2023 | CNY | 5.82 | 5.87 | 5.69 | 5.72 | 5.72 | -0.14 (-2.39%) | 9,653,087 |
| 14 Jun 2023 | CNY | 5.95 | 5.99 | 5.79 | 5.86 | 5.86 | -0.12 (-2.01%) | 10,263,163 |
| 13 Jun 2023 | CNY | 6.03 | 6.06 | 5.97 | 5.98 | 5.98 | -0.06 (-0.99%) | 2,907,247 |
| 12 Jun 2023 | CNY | 6.04 | 6.07 | 5.95 | 6.04 | 6.04 | 0.0 (0.0%) | 2,392,690 |
| 9 Jun 2023 | CNY | 6.07 | 6.12 | 6.01 | 6.04 | 6.04 | -0.05 (-0.82%) | 3,112,298 |
| 8 Jun 2023 | CNY | 6.08 | 6.13 | 6.06 | 6.09 | 6.09 | 0.0 (0.0%) | 2,815,423 |
| 7 Jun 2023 | CNY | 6.19 | 6.19 | 6.05 | 6.09 | 6.09 | -0.02 (-0.33%) | 2,594,453 |
| 6 Jun 2023 | CNY | 6.35 | 6.35 | 6.1 | 6.11 | 6.11 | -0.24 (-3.78%) | 5,807,231 |
| 5 Jun 2023 | CNY | 6.47 | 6.47 | 6.35 | 6.35 | 6.35 | -0.08 (-1.24%) | 2,591,592 |
| 2 Jun 2023 | CNY | 6.4 | 6.45 | 6.4 | 6.43 | 6.43 | +0.03 (+0.47%) | 1,836,981 |
| 1 Jun 2023 | CNY | 6.44 | 6.45 | 6.35 | 6.4 | 6.4 | -0.03 (-0.47%) | 1,691,729 |
| 31 May 2023 | CNY | 6.42 | 6.47 | 6.37 | 6.43 | 6.43 | +0.02 (+0.31%) | 1,322,564 |
| 30 May 2023 | CNY | 6.38 | 6.48 | 6.31 | 6.41 | 6.41 | +0.06 (+0.94%) | 2,235,810 |
| 29 May 2023 | CNY | 6.46 | 6.48 | 6.33 | 6.35 | 6.35 | -0.08 (-1.24%) | 2,219,986 |
| 26 May 2023 | CNY | 6.5 | 6.53 | 6.37 | 6.43 | 6.43 | -0.15 (-2.28%) | 2,150,201 |
| 25 May 2023 | CNY | 6.6 | 6.65 | 6.46 | 6.58 | 6.58 | -0.01 (-0.15%) | 2,793,129 |
| 24 May 2023 | CNY | 6.63 | 6.68 | 6.55 | 6.59 | 6.59 | -0.06 (-0.90%) | 2,420,095 |
| 23 May 2023 | CNY | 6.7 | 6.73 | 6.62 | 6.65 | 6.65 | -0.04 (-0.60%) | 3,464,360 |
| 22 May 2023 | CNY | 6.76 | 6.77 | 6.68 | 6.69 | 6.69 | -0.06 (-0.89%) | 2,389,510 |
| 19 May 2023 | CNY | 6.85 | 6.86 | 6.71 | 6.75 | 6.75 | -0.14 (-2.03%) | 3,535,914 |
| 18 May 2023 | CNY | 6.86 | 6.94 | 6.76 | 6.89 | 6.89 | +0.03 (+0.44%) | 4,252,713 |
| 17 May 2023 | CNY | 6.61 | 6.96 | 6.58 | 6.86 | 6.86 | +0.25 (+3.78%) | 6,946,013 |
| 16 May 2023 | CNY | 6.74 | 6.74 | 6.59 | 6.61 | 6.61 | -0.08 (-1.20%) | 3,060,002 |
