| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 2.78 | 2.79 | 2.73 | 2.78 | 2.78 | +0.01 (+0.36%) | 8,554,351 |
| 27 Jun 2023 | CNY | 2.67 | 2.77 | 2.66 | 2.77 | 2.77 | +0.1 (+3.75%) | 18,251,172 |
| 26 Jun 2023 | CNY | 2.74 | 2.75 | 2.65 | 2.67 | 2.67 | -0.09 (-3.26%) | 21,590,000 |
| 21 Jun 2023 | CNY | 2.73 | 2.77 | 2.72 | 2.76 | 2.76 | +0.02 (+0.73%) | 11,107,800 |
| 20 Jun 2023 | CNY | 2.75 | 2.77 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 11,205,800 |
| 19 Jun 2023 | CNY | 2.81 | 2.81 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 10,932,800 |
| 16 Jun 2023 | CNY | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | +0.02 (+0.72%) | 13,604,200 |
| 15 Jun 2023 | CNY | 2.79 | 2.8 | 2.75 | 2.79 | 2.79 | -0.01 (-0.36%) | 11,699,587 |
| 14 Jun 2023 | CNY | 2.82 | 2.83 | 2.78 | 2.8 | 2.8 | -0.01 (-0.36%) | 9,434,200 |
| 13 Jun 2023 | CNY | 2.82 | 2.85 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 11,147,101 |
| 12 Jun 2023 | CNY | 2.85 | 2.86 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 13,169,499 |
| 9 Jun 2023 | CNY | 2.84 | 2.88 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 16,447,301 |
| 8 Jun 2023 | CNY | 2.83 | 2.86 | 2.81 | 2.83 | 2.83 | 0.0 (0.0%) | 15,622,526 |
| 7 Jun 2023 | CNY | 2.84 | 2.85 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 11,371,101 |
| 6 Jun 2023 | CNY | 2.95 | 2.95 | 2.81 | 2.82 | 2.82 | -0.15 (-5.05%) | 28,738,823 |
| 5 Jun 2023 | CNY | 2.9 | 3 | 2.89 | 2.97 | 2.97 | +0.08 (+2.77%) | 27,802,530 |
| 2 Jun 2023 | CNY | 2.85 | 2.9 | 2.84 | 2.89 | 2.89 | +0.04 (+1.40%) | 22,165,698 |
| 1 Jun 2023 | CNY | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 10,563,157 |
| 31 May 2023 | CNY | 2.85 | 2.87 | 2.8 | 2.87 | 2.87 | +0.03 (+1.06%) | 14,331,100 |
| 30 May 2023 | CNY | 2.87 | 2.87 | 2.81 | 2.84 | 2.84 | -0.03 (-1.05%) | 15,959,563 |
| 29 May 2023 | CNY | 2.79 | 2.91 | 2.79 | 2.87 | 2.87 | +0.08 (+2.87%) | 24,142,200 |
| 26 May 2023 | CNY | 2.73 | 2.8 | 2.71 | 2.79 | 2.79 | +0.06 (+2.20%) | 16,836,662 |
| 25 May 2023 | CNY | 2.7 | 2.76 | 2.67 | 2.73 | 2.73 | +0.03 (+1.11%) | 16,155,713 |
| 24 May 2023 | CNY | 2.75 | 2.76 | 2.69 | 2.7 | 2.7 | -0.05 (-1.82%) | 12,835,075 |
| 23 May 2023 | CNY | 2.79 | 2.8 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 12,362,769 |
| 22 May 2023 | CNY | 2.83 | 2.83 | 2.77 | 2.81 | 2.81 | 0.0 (0.0%) | 13,511,300 |
| 19 May 2023 | CNY | 2.87 | 2.88 | 2.79 | 2.81 | 2.81 | -0.05 (-1.75%) | 14,046,100 |
| 18 May 2023 | CNY | 2.89 | 2.9 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 8,118,889 |
| 17 May 2023 | CNY | 2.88 | 2.9 | 2.84 | 2.88 | 2.88 | +0.01 (+0.35%) | 13,585,200 |
| 16 May 2023 | CNY | 2.96 | 2.98 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 14,233,600 |
