| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 4.91 | 4.94 | 4.9 | 4.9 | 4.9 | -0.02 (-0.41%) | 3,400,801 |
| 4 Jul 2023 | CNY | 4.94 | 4.94 | 4.89 | 4.92 | 4.92 | -0.02 (-0.40%) | 3,735,037 |
| 3 Jul 2023 | CNY | 4.88 | 4.95 | 4.85 | 4.94 | 4.94 | +0.08 (+1.65%) | 6,186,032 |
| 30 Jun 2023 | CNY | 4.85 | 4.88 | 4.84 | 4.86 | 4.86 | +0.01 (+0.21%) | 4,411,431 |
| 29 Jun 2023 | CNY | 4.81 | 4.87 | 4.78 | 4.85 | 4.85 | +0.06 (+1.25%) | 6,420,489 |
| 28 Jun 2023 | CNY | 4.81 | 4.81 | 4.72 | 4.79 | 4.79 | -0.01 (-0.21%) | 4,577,533 |
| 27 Jun 2023 | CNY | 4.69 | 4.81 | 4.66 | 4.8 | 4.8 | +0.16 (+3.45%) | 7,959,545 |
| 26 Jun 2023 | CNY | 4.68 | 4.7 | 4.62 | 4.64 | 4.64 | -0.09 (-1.90%) | 5,412,005 |
| 21 Jun 2023 | CNY | 4.77 | 4.8 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 4,515,532 |
| 20 Jun 2023 | CNY | 4.84 | 4.87 | 4.77 | 4.78 | 4.78 | -0.07 (-1.44%) | 7,061,600 |
| 19 Jun 2023 | CNY | 4.94 | 4.95 | 4.84 | 4.85 | 4.85 | -0.11 (-2.22%) | 7,838,258 |
| 16 Jun 2023 | CNY | 4.91 | 5.01 | 4.9 | 4.96 | 4.96 | +0.05 (+1.02%) | 8,521,615 |
| 15 Jun 2023 | CNY | 4.91 | 4.93 | 4.84 | 4.91 | 4.91 | -0.02 (-0.41%) | 6,369,180 |
| 14 Jun 2023 | CNY | 4.92 | 5.03 | 4.89 | 4.93 | 4.93 | +0.01 (+0.20%) | 8,470,216 |
| 13 Jun 2023 | CNY | 4.86 | 4.93 | 4.86 | 4.92 | 4.92 | +0.03 (+0.61%) | 4,888,660 |
| 12 Jun 2023 | CNY | 4.86 | 4.9 | 4.8 | 4.89 | 4.89 | +0.01 (+0.20%) | 5,216,100 |
| 9 Jun 2023 | CNY | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | -0.07 (-1.41%) | 5,204,795 |
| 8 Jun 2023 | CNY | 4.84 | 4.98 | 4.84 | 4.95 | 4.95 | +0.08 (+1.64%) | 6,811,135 |
| 7 Jun 2023 | CNY | 4.8 | 4.9 | 4.79 | 4.87 | 4.87 | +0.03 (+0.62%) | 5,527,445 |
| 6 Jun 2023 | CNY | 4.99 | 5 | 4.81 | 4.84 | 4.84 | -0.16 (-3.20%) | 9,481,818 |
| 5 Jun 2023 | CNY | 4.96 | 5.02 | 4.95 | 5 | 5 | +0.02 (+0.40%) | 4,379,047 |
| 2 Jun 2023 | CNY | 4.91 | 5 | 4.9 | 4.98 | 4.98 | +0.07 (+1.43%) | 6,061,365 |
| 1 Jun 2023 | CNY | 4.94 | 4.98 | 4.88 | 4.91 | 4.91 | -0.04 (-0.81%) | 4,729,900 |
| 31 May 2023 | CNY | 4.96 | 5 | 4.92 | 4.95 | 4.95 | +0.01 (+0.20%) | 6,529,475 |
| 30 May 2023 | CNY | 4.91 | 4.95 | 4.86 | 4.94 | 4.94 | +0.04 (+0.82%) | 6,234,625 |
| 29 May 2023 | CNY | 5 | 5 | 4.89 | 4.9 | 4.9 | -0.09 (-1.80%) | 6,287,725 |
| 26 May 2023 | CNY | 5.02 | 5.05 | 4.93 | 4.99 | 4.99 | -0.02 (-0.40%) | 5,571,337 |
| 25 May 2023 | CNY | 4.99 | 5.05 | 4.95 | 5.01 | 5.01 | 0.0 (0.0%) | 6,043,684 |
| 24 May 2023 | CNY | 5.09 | 5.1 | 5.01 | 5.01 | 5.01 | -0.04 (-0.79%) | 4,962,390 |
| 23 May 2023 | CNY | 5.13 | 5.14 | 5.05 | 5.05 | 5.05 | -0.09 (-1.75%) | 6,022,840 |
