| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 4.32 | 4.35 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 10,685,363 |
| 4 Jul 2023 | CNY | 4.21 | 4.3 | 4.17 | 4.29 | 4.29 | +0.1 (+2.39%) | 12,687,977 |
| 3 Jul 2023 | CNY | 4.08 | 4.21 | 4.08 | 4.19 | 4.19 | +0.12 (+2.95%) | 8,932,508 |
| 30 Jun 2023 | CNY | 4.08 | 4.14 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 7,055,530 |
| 29 Jun 2023 | CNY | 4 | 4.09 | 3.97 | 4.08 | 4.08 | +0.07 (+1.75%) | 8,660,930 |
| 28 Jun 2023 | CNY | 4.01 | 4.03 | 3.91 | 4.01 | 4.01 | +0.01 (+0.25%) | 9,287,482 |
| 27 Jun 2023 | CNY | 3.95 | 4.02 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 5,767,952 |
| 26 Jun 2023 | CNY | 3.95 | 4.01 | 3.91 | 3.95 | 3.95 | -0.05 (-1.25%) | 8,540,227 |
| 21 Jun 2023 | CNY | 4.08 | 4.12 | 3.99 | 4 | 4 | -0.1 (-2.44%) | 12,152,950 |
| 20 Jun 2023 | CNY | 4.16 | 4.2 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 12,857,388 |
| 19 Jun 2023 | CNY | 4.21 | 4.26 | 4.15 | 4.18 | 4.18 | -0.03 (-0.71%) | 16,387,191 |
| 16 Jun 2023 | CNY | 4.31 | 4.33 | 4.19 | 4.21 | 4.21 | -0.1 (-2.32%) | 23,932,282 |
| 15 Jun 2023 | CNY | 4.4 | 4.44 | 4.22 | 4.31 | 4.31 | -0.2 (-4.43%) | 50,361,227 |
| 14 Jun 2023 | CNY | 4.06 | 4.51 | 4.06 | 4.51 | 4.51 | +0.41 (+10%) | 43,866,518 |
| 13 Jun 2023 | CNY | 4.06 | 4.2 | 4.01 | 4.1 | 4.1 | +0.03 (+0.74%) | 10,872,100 |
| 12 Jun 2023 | CNY | 3.9 | 4.25 | 3.87 | 4.07 | 4.07 | +0.15 (+3.83%) | 14,605,315 |
| 9 Jun 2023 | CNY | 3.93 | 4.02 | 3.91 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,414,301 |
| 8 Jun 2023 | CNY | 3.92 | 3.94 | 3.86 | 3.9 | 3.9 | -0.02 (-0.51%) | 2,408,265 |
| 7 Jun 2023 | CNY | 3.91 | 3.93 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 2,724,262 |
| 6 Jun 2023 | CNY | 4.01 | 4.01 | 3.89 | 3.9 | 3.9 | -0.11 (-2.74%) | 3,991,000 |
| 5 Jun 2023 | CNY | 4.04 | 4.04 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,632,600 |
| 2 Jun 2023 | CNY | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.04 (-0.99%) | 2,989,554 |
| 1 Jun 2023 | CNY | 4.01 | 4.1 | 4 | 4.06 | 4.06 | +0.05 (+1.25%) | 3,880,870 |
| 31 May 2023 | CNY | 4.07 | 4.1 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 3,341,594 |
| 30 May 2023 | CNY | 4.08 | 4.1 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 2,516,095 |
| 29 May 2023 | CNY | 4.15 | 4.18 | 4.08 | 4.08 | 4.08 | -0.07 (-1.69%) | 2,805,200 |
| 26 May 2023 | CNY | 4.13 | 4.16 | 4.07 | 4.15 | 4.15 | +0.03 (+0.73%) | 3,364,800 |
| 25 May 2023 | CNY | 4.11 | 4.14 | 4.08 | 4.12 | 4.12 | -0.01 (-0.24%) | 4,020,392 |
| 24 May 2023 | CNY | 4.16 | 4.2 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 5,705,850 |
| 23 May 2023 | CNY | 4.21 | 4.21 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 4,261,937 |
