| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 4.34 | 4.36 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 8,064,200 |
| 28 Jun 2023 | CNY | 4.39 | 4.4 | 4.29 | 4.35 | 4.35 | -0.12 (-2.68%) | 9,772,260 |
| 27 Jun 2023 | CNY | 4.31 | 4.48 | 4.31 | 4.47 | 4.47 | +0.16 (+3.71%) | 15,627,579 |
| 26 Jun 2023 | CNY | 4.37 | 4.38 | 4.3 | 4.31 | 4.31 | -0.07 (-1.60%) | 10,952,171 |
| 21 Jun 2023 | CNY | 4.5 | 4.54 | 4.38 | 4.38 | 4.38 | -0.13 (-2.88%) | 14,124,656 |
| 20 Jun 2023 | CNY | 4.61 | 4.63 | 4.5 | 4.51 | 4.51 | -0.12 (-2.59%) | 12,949,000 |
| 19 Jun 2023 | CNY | 4.8 | 4.82 | 4.63 | 4.63 | 4.63 | -0.16 (-3.34%) | 18,962,357 |
| 16 Jun 2023 | CNY | 4.75 | 4.86 | 4.75 | 4.79 | 4.79 | +0.03 (+0.63%) | 10,922,200 |
| 15 Jun 2023 | CNY | 4.74 | 4.79 | 4.72 | 4.76 | 4.76 | +0.03 (+0.63%) | 12,930,056 |
| 14 Jun 2023 | CNY | 4.77 | 4.8 | 4.73 | 4.73 | 4.73 | -0.04 (-0.84%) | 9,141,360 |
| 13 Jun 2023 | CNY | 4.79 | 4.84 | 4.76 | 4.77 | 4.77 | -0.02 (-0.42%) | 11,722,228 |
| 12 Jun 2023 | CNY | 4.8 | 4.84 | 4.71 | 4.79 | 4.79 | -0.02 (-0.42%) | 11,956,015 |
| 9 Jun 2023 | CNY | 4.82 | 4.87 | 4.76 | 4.81 | 4.81 | -0.04 (-0.82%) | 18,570,412 |
| 8 Jun 2023 | CNY | 4.75 | 4.93 | 4.72 | 4.85 | 4.85 | +0.08 (+1.68%) | 25,719,490 |
| 7 Jun 2023 | CNY | 4.75 | 4.87 | 4.7 | 4.77 | 4.77 | +0.05 (+1.06%) | 20,071,900 |
| 6 Jun 2023 | CNY | 4.69 | 4.84 | 4.69 | 4.72 | 4.72 | +0.02 (+0.43%) | 21,394,438 |
| 5 Jun 2023 | CNY | 4.71 | 4.73 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 10,757,520 |
| 2 Jun 2023 | CNY | 4.62 | 4.78 | 4.59 | 4.75 | 4.75 | +0.19 (+4.17%) | 20,678,292 |
| 1 Jun 2023 | CNY | 4.6 | 4.62 | 4.55 | 4.56 | 4.56 | -0.06 (-1.30%) | 7,908,500 |
| 31 May 2023 | CNY | 4.62 | 4.67 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 8,954,815 |
| 30 May 2023 | CNY | 4.63 | 4.66 | 4.49 | 4.64 | 4.64 | +0.03 (+0.65%) | 13,156,737 |
| 29 May 2023 | CNY | 4.7 | 4.72 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 8,971,251 |
| 26 May 2023 | CNY | 4.69 | 4.72 | 4.63 | 4.7 | 4.7 | +0.01 (+0.21%) | 8,437,400 |
| 25 May 2023 | CNY | 4.65 | 4.71 | 4.62 | 4.69 | 4.69 | +0.07 (+1.52%) | 12,635,082 |
| 24 May 2023 | CNY | 4.69 | 4.7 | 4.62 | 4.62 | 4.62 | -0.05 (-1.07%) | 9,968,836 |
| 23 May 2023 | CNY | 4.68 | 4.76 | 4.67 | 4.67 | 4.67 | -0.03 (-0.64%) | 9,227,292 |
| 22 May 2023 | CNY | 4.65 | 4.74 | 4.58 | 4.7 | 4.7 | +0.05 (+1.08%) | 14,507,334 |
| 19 May 2023 | CNY | 4.73 | 4.73 | 4.63 | 4.65 | 4.65 | -0.07 (-1.48%) | 10,991,699 |
| 18 May 2023 | CNY | 4.7 | 4.77 | 4.7 | 4.72 | 4.72 | 0.0 (0.0%) | 9,845,690 |
| 17 May 2023 | CNY | 4.68 | 4.75 | 4.65 | 4.72 | 4.72 | +0.01 (+0.21%) | 7,381,700 |
