| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 4.22 | 4.22 | 3.82 | 3.83 | 3.83 | -0.19 (-4.73%) | 78,499,790 |
| 27 Jun 2023 | CNY | 3.88 | 4.02 | 3.87 | 4.02 | 4.02 | +0.19 (+4.96%) | 19,352,482 |
| 26 Jun 2023 | CNY | 3.76 | 3.83 | 3.63 | 3.83 | 3.83 | +0.18 (+4.93%) | 37,151,840 |
| 21 Jun 2023 | CNY | 3.5 | 3.65 | 3.49 | 3.65 | 3.65 | +0.17 (+4.89%) | 26,603,068 |
| 20 Jun 2023 | CNY | 3.4 | 3.48 | 3.33 | 3.48 | 3.48 | +0.17 (+5.14%) | 60,066,069 |
| 19 Jun 2023 | CNY | 3.16 | 3.31 | 3.13 | 3.31 | 3.31 | +0.16 (+5.08%) | 15,571,102 |
| 16 Jun 2023 | CNY | 3.05 | 3.15 | 2.9 | 3.15 | 3.15 | +0.15 (+5%) | 50,727,420 |
| 15 Jun 2023 | CNY | 2.9 | 3.05 | 2.87 | 3 | 3 | +0.06 (+2.04%) | 47,301,350 |
| 14 Jun 2023 | CNY | 2.94 | 3.11 | 2.83 | 2.94 | 2.94 | -0.02 (-0.68%) | 76,116,198 |
| 13 Jun 2023 | CNY | 2.83 | 2.96 | 2.77 | 2.96 | 2.96 | +0.14 (+4.96%) | 29,115,782 |
| 12 Jun 2023 | CNY | 2.73 | 2.82 | 2.62 | 2.82 | 2.82 | +0.13 (+4.83%) | 50,786,734 |
| 9 Jun 2023 | CNY | 2.68 | 2.69 | 2.66 | 2.69 | 2.69 | +0.13 (+5.08%) | 20,246,938 |
| 8 Jun 2023 | CNY | 2.58 | 2.73 | 2.53 | 2.56 | 2.56 | -0.04 (-1.54%) | 57,977,611 |
| 7 Jun 2023 | CNY | 2.45 | 2.61 | 2.37 | 2.6 | 2.6 | +0.11 (+4.42%) | 67,585,502 |
| 6 Jun 2023 | CNY | 2.49 | 2.49 | 2.38 | 2.49 | 2.49 | +0.12 (+5.06%) | 63,460,275 |
| 5 Jun 2023 | CNY | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | +0.11 (+4.87%) | 9,645,060 |
| 2 Jun 2023 | CNY | 2.16 | 2.33 | 2.16 | 2.26 | 2.26 | +0.03 (+1.35%) | 45,729,069 |
| 1 Jun 2023 | CNY | 2.31 | 2.36 | 2.23 | 2.23 | 2.23 | -0.12 (-5.11%) | 38,548,385 |
| 31 May 2023 | CNY | 2.2 | 2.44 | 2.2 | 2.35 | 2.35 | +0.03 (+1.29%) | 59,515,467 |
| 30 May 2023 | CNY | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.12 (-4.92%) | 1,181,800 |
| 29 May 2023 | CNY | 2.46 | 2.49 | 2.44 | 2.44 | 2.44 | -0.13 (-5.06%) | 11,060,800 |
| 26 May 2023 | CNY | 2.61 | 2.65 | 2.57 | 2.57 | 2.57 | -0.14 (-5.17%) | 29,991,068 |
| 25 May 2023 | CNY | 2.76 | 2.83 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 55,850,964 |
| 24 May 2023 | CNY | 2.96 | 2.96 | 2.75 | 2.85 | 2.85 | +0.03 (+1.06%) | 97,477,768 |
| 23 May 2023 | CNY | 2.68 | 2.82 | 2.64 | 2.82 | 2.82 | +0.13 (+4.83%) | 31,013,197 |
| 22 May 2023 | CNY | 2.43 | 2.69 | 2.43 | 2.69 | 2.69 | +0.13 (+5.08%) | 97,868,085 |
| 19 May 2023 | CNY | 2.56 | 2.65 | 2.56 | 2.56 | 2.56 | -0.13 (-4.83%) | 50,454,089 |
| 18 May 2023 | CNY | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.14 (-4.95%) | 340,000 |
| 17 May 2023 | CNY | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.15 (-5.03%) | 199,000 |
| 16 May 2023 | CNY | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.16 (-5.10%) | 274,800 |
