| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | +0.04 (+1.36%) | 5,517,164 |
| 30 Jun 2023 | CNY | 2.93 | 2.95 | 2.92 | 2.94 | 2.94 | +0.02 (+0.68%) | 4,422,100 |
| 29 Jun 2023 | CNY | 2.92 | 2.93 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 3,577,427 |
| 28 Jun 2023 | CNY | 2.92 | 2.94 | 2.86 | 2.92 | 2.92 | 0.0 (0.0%) | 5,167,464 |
| 27 Jun 2023 | CNY | 2.86 | 2.93 | 2.85 | 2.92 | 2.92 | +0.06 (+2.10%) | 5,878,294 |
| 26 Jun 2023 | CNY | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | -0.08 (-2.72%) | 7,705,800 |
| 21 Jun 2023 | CNY | 2.94 | 2.97 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 4,285,054 |
| 20 Jun 2023 | CNY | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -0.06 (-2%) | 8,059,415 |
| 19 Jun 2023 | CNY | 3.03 | 3.03 | 3 | 3 | 3 | -0.03 (-0.99%) | 4,939,353 |
| 16 Jun 2023 | CNY | 3.01 | 3.04 | 3.01 | 3.03 | 3.03 | +0.02 (+0.66%) | 4,542,000 |
| 15 Jun 2023 | CNY | 3.02 | 3.03 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 5,493,812 |
| 14 Jun 2023 | CNY | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.01 (-0.33%) | 3,251,900 |
| 13 Jun 2023 | CNY | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | 0.0 (0.0%) | 3,085,103 |
| 12 Jun 2023 | CNY | 3.03 | 3.04 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 5,299,516 |
| 9 Jun 2023 | CNY | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.01 (-0.33%) | 4,149,440 |
| 8 Jun 2023 | CNY | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 3,848,270 |
| 7 Jun 2023 | CNY | 3.01 | 3.05 | 3 | 3.04 | 3.04 | +0.03 (+1.00%) | 3,050,600 |
| 6 Jun 2023 | CNY | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -0.07 (-2.27%) | 6,763,100 |
| 5 Jun 2023 | CNY | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 3,275,800 |
| 2 Jun 2023 | CNY | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 3,310,936 |
| 1 Jun 2023 | CNY | 3.04 | 3.08 | 3 | 3.06 | 3.06 | +0.02 (+0.66%) | 6,506,051 |
| 31 May 2023 | CNY | 3.03 | 3.04 | 3 | 3.04 | 3.04 | +0.01 (+0.33%) | 3,712,077 |
| 30 May 2023 | CNY | 3.05 | 3.05 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 8,871,725 |
| 29 May 2023 | CNY | 3.07 | 3.1 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 4,659,372 |
| 26 May 2023 | CNY | 3.09 | 3.1 | 3.04 | 3.08 | 3.08 | -0.02 (-0.65%) | 5,756,700 |
| 25 May 2023 | CNY | 3.13 | 3.14 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 7,387,776 |
| 24 May 2023 | CNY | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.03 (-0.95%) | 6,008,200 |
| 23 May 2023 | CNY | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -0.03 (-0.94%) | 4,722,210 |
| 22 May 2023 | CNY | 3.17 | 3.19 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 3,793,201 |
| 19 May 2023 | CNY | 3.2 | 3.2 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 4,663,500 |
