| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 5.26 | 5.31 | 5.24 | 5.28 | 5.28 | +0.02 (+0.38%) | 4,375,800 |
| 13 Jul 2023 | CNY | 5.21 | 5.27 | 5.2 | 5.26 | 5.26 | +0.05 (+0.96%) | 4,034,920 |
| 12 Jul 2023 | CNY | 5.36 | 5.37 | 5.19 | 5.21 | 5.21 | -0.15 (-2.80%) | 6,594,300 |
| 11 Jul 2023 | CNY | 5.49 | 5.51 | 5.34 | 5.36 | 5.36 | -0.1 (-1.83%) | 7,611,120 |
| 10 Jul 2023 | CNY | 5.32 | 5.49 | 5.31 | 5.46 | 5.46 | +0.17 (+3.21%) | 9,680,260 |
| 7 Jul 2023 | CNY | 5.26 | 5.33 | 5.24 | 5.29 | 5.29 | +0.03 (+0.57%) | 5,150,000 |
| 6 Jul 2023 | CNY | 5.29 | 5.31 | 5.24 | 5.26 | 5.26 | -0.03 (-0.57%) | 4,241,500 |
| 5 Jul 2023 | CNY | 5.28 | 5.32 | 5.26 | 5.29 | 5.29 | +0.01 (+0.19%) | 3,636,150 |
| 4 Jul 2023 | CNY | 5.33 | 5.36 | 5.26 | 5.28 | 5.28 | -0.06 (-1.12%) | 4,995,180 |
| 3 Jul 2023 | CNY | 5.29 | 5.35 | 5.25 | 5.34 | 5.34 | +0.07 (+1.33%) | 5,248,810 |
| 30 Jun 2023 | CNY | 5.24 | 5.3 | 5.22 | 5.27 | 5.27 | +0.05 (+0.96%) | 4,295,720 |
| 29 Jun 2023 | CNY | 5.27 | 5.28 | 5.21 | 5.22 | 5.22 | -0.04 (-0.76%) | 4,897,760 |
| 28 Jun 2023 | CNY | 5.21 | 5.28 | 5.18 | 5.26 | 5.26 | +0.04 (+0.77%) | 5,045,160 |
| 27 Jun 2023 | CNY | 5.1 | 5.26 | 5.1 | 5.22 | 5.22 | +0.12 (+2.35%) | 6,800,100 |
| 26 Jun 2023 | CNY | 5.15 | 5.22 | 5.09 | 5.1 | 5.1 | -0.11 (-2.11%) | 8,476,070 |
| 21 Jun 2023 | CNY | 5.3 | 5.3 | 5.2 | 5.21 | 5.21 | -0.04 (-0.76%) | 5,191,640 |
| 20 Jun 2023 | CNY | 5.43 | 5.43 | 5.13 | 5.25 | 5.25 | -0.17 (-3.14%) | 12,299,230 |
| 19 Jun 2023 | CNY | 5.55 | 5.58 | 5.41 | 5.42 | 5.42 | -0.14 (-2.52%) | 9,108,110 |
| 16 Jun 2023 | CNY | 5.45 | 5.58 | 5.43 | 5.56 | 5.56 | +0.13 (+2.39%) | 9,201,570 |
| 15 Jun 2023 | CNY | 5.45 | 5.48 | 5.4 | 5.43 | 5.43 | -0.01 (-0.18%) | 8,854,200 |
| 14 Jun 2023 | CNY | 5.51 | 5.52 | 5.43 | 5.44 | 5.44 | -0.04 (-0.73%) | 5,339,670 |
| 13 Jun 2023 | CNY | 5.49 | 5.59 | 5.47 | 5.48 | 5.48 | -0.01 (-0.18%) | 6,554,100 |
| 12 Jun 2023 | CNY | 5.47 | 5.51 | 5.41 | 5.49 | 5.49 | 0.0 (0.0%) | 6,339,150 |
| 9 Jun 2023 | CNY | 5.5 | 5.59 | 5.48 | 5.49 | 5.49 | +0.02 (+0.37%) | 6,683,440 |
| 8 Jun 2023 | CNY | 5.51 | 5.56 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 5,448,260 |
| 7 Jun 2023 | CNY | 5.41 | 5.55 | 5.38 | 5.51 | 5.51 | +0.1 (+1.85%) | 6,824,300 |
| 6 Jun 2023 | CNY | 5.52 | 5.56 | 5.4 | 5.41 | 5.41 | -0.12 (-2.17%) | 8,347,500 |
| 5 Jun 2023 | CNY | 5.61 | 5.69 | 5.5 | 5.53 | 5.53 | -0.11 (-1.95%) | 9,479,020 |
| 2 Jun 2023 | CNY | 5.66 | 5.74 | 5.62 | 5.64 | 5.64 | -0.02 (-0.35%) | 8,883,800 |
| 1 Jun 2023 | CNY | 5.55 | 5.68 | 5.5 | 5.66 | 5.66 | +0.11 (+1.98%) | 7,123,430 |
