| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 3.65 | 3.69 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 18,960,834 |
| 3 Jul 2023 | CNY | 3.7 | 3.73 | 3.63 | 3.66 | 3.66 | -0.05 (-1.35%) | 32,640,543 |
| 30 Jun 2023 | CNY | 3.54 | 3.74 | 3.51 | 3.71 | 3.71 | +0.19 (+5.40%) | 48,909,025 |
| 29 Jun 2023 | CNY | 3.42 | 3.61 | 3.39 | 3.52 | 3.52 | +0.11 (+3.23%) | 34,184,941 |
| 28 Jun 2023 | CNY | 3.4 | 3.42 | 3.34 | 3.41 | 3.41 | 0.0 (0.0%) | 14,890,700 |
| 27 Jun 2023 | CNY | 3.26 | 3.41 | 3.26 | 3.41 | 3.41 | +0.15 (+4.60%) | 23,014,800 |
| 26 Jun 2023 | CNY | 3.31 | 3.33 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 16,634,312 |
| 21 Jun 2023 | CNY | 3.35 | 3.39 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 13,048,627 |
| 20 Jun 2023 | CNY | 3.39 | 3.4 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 14,277,200 |
| 19 Jun 2023 | CNY | 3.44 | 3.54 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 18,532,700 |
| 16 Jun 2023 | CNY | 3.41 | 3.5 | 3.39 | 3.44 | 3.44 | +0.06 (+1.78%) | 20,523,000 |
| 15 Jun 2023 | CNY | 3.35 | 3.39 | 3.3 | 3.38 | 3.38 | +0.04 (+1.20%) | 19,020,880 |
| 14 Jun 2023 | CNY | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 17,530,241 |
| 13 Jun 2023 | CNY | 3.41 | 3.42 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 9,923,958 |
| 12 Jun 2023 | CNY | 3.36 | 3.43 | 3.3 | 3.41 | 3.41 | +0.04 (+1.19%) | 17,388,226 |
| 9 Jun 2023 | CNY | 3.42 | 3.45 | 3.34 | 3.37 | 3.37 | -0.06 (-1.75%) | 24,872,475 |
| 8 Jun 2023 | CNY | 3.47 | 3.47 | 3.42 | 3.43 | 3.43 | -0.04 (-1.15%) | 14,070,634 |
| 7 Jun 2023 | CNY | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -0.04 (-1.14%) | 15,959,063 |
| 6 Jun 2023 | CNY | 3.62 | 3.64 | 3.5 | 3.51 | 3.51 | -0.11 (-3.04%) | 17,189,667 |
| 5 Jun 2023 | CNY | 3.65 | 3.66 | 3.61 | 3.62 | 3.62 | -0.02 (-0.55%) | 12,003,117 |
| 2 Jun 2023 | CNY | 3.56 | 3.64 | 3.55 | 3.64 | 3.64 | +0.1 (+2.82%) | 15,162,064 |
| 1 Jun 2023 | CNY | 3.5 | 3.6 | 3.47 | 3.54 | 3.54 | +0.05 (+1.43%) | 20,097,836 |
| 31 May 2023 | CNY | 3.58 | 3.58 | 3.48 | 3.49 | 3.49 | -0.09 (-2.51%) | 19,671,200 |
| 30 May 2023 | CNY | 3.58 | 3.61 | 3.4 | 3.58 | 3.58 | -0.05 (-1.38%) | 33,837,937 |
| 29 May 2023 | CNY | 3.63 | 3.69 | 3.62 | 3.63 | 3.63 | 0.0 (0.0%) | 14,065,200 |
| 26 May 2023 | CNY | 3.68 | 3.68 | 3.6 | 3.63 | 3.63 | -0.04 (-1.09%) | 16,544,600 |
| 25 May 2023 | CNY | 3.68 | 3.8 | 3.62 | 3.67 | 3.67 | 0.0 (0.0%) | 25,309,390 |
| 24 May 2023 | CNY | 3.72 | 3.74 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 17,188,900 |
| 23 May 2023 | CNY | 3.8 | 3.8 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 14,610,995 |
| 22 May 2023 | CNY | 3.86 | 3.89 | 3.76 | 3.78 | 3.78 | -0.08 (-2.07%) | 32,121,302 |
