| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 3.17 | 3.24 | 3.17 | 3.21 | 3.21 | +0.04 (+1.26%) | 18,940,297 |
| 30 Jun 2023 | CNY | 3.18 | 3.21 | 3.14 | 3.17 | 3.17 | -0.02 (-0.63%) | 21,568,110 |
| 29 Jun 2023 | CNY | 3.21 | 3.25 | 3.17 | 3.19 | 3.19 | -0.06 (-1.85%) | 23,973,970 |
| 28 Jun 2023 | CNY | 3.16 | 3.27 | 3.14 | 3.25 | 3.25 | +0.08 (+2.52%) | 44,014,181 |
| 27 Jun 2023 | CNY | 3.25 | 3.25 | 3.12 | 3.17 | 3.17 | -0.06 (-1.86%) | 37,359,692 |
| 26 Jun 2023 | CNY | 3.05 | 3.23 | 3.05 | 3.23 | 3.23 | +0.17 (+5.56%) | 57,874,126 |
| 21 Jun 2023 | CNY | 3.05 | 3.11 | 3.04 | 3.06 | 3.06 | +0.01 (+0.33%) | 17,750,720 |
| 20 Jun 2023 | CNY | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.03 (-0.97%) | 12,069,792 |
| 19 Jun 2023 | CNY | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 13,574,328 |
| 16 Jun 2023 | CNY | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 12,303,352 |
| 15 Jun 2023 | CNY | 3.06 | 3.09 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 15,290,560 |
| 14 Jun 2023 | CNY | 3.09 | 3.1 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 23,002,975 |
| 13 Jun 2023 | CNY | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -0.04 (-1.28%) | 14,440,400 |
| 12 Jun 2023 | CNY | 3.14 | 3.18 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 14,422,300 |
| 9 Jun 2023 | CNY | 3.13 | 3.17 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 17,099,476 |
| 8 Jun 2023 | CNY | 3.11 | 3.15 | 3.08 | 3.12 | 3.12 | -0.01 (-0.32%) | 19,716,693 |
| 7 Jun 2023 | CNY | 3.17 | 3.18 | 3.1 | 3.13 | 3.13 | -0.04 (-1.26%) | 19,112,967 |
| 6 Jun 2023 | CNY | 3.3 | 3.31 | 3.15 | 3.17 | 3.17 | -0.14 (-4.23%) | 31,467,667 |
| 5 Jun 2023 | CNY | 3.32 | 3.36 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 24,139,307 |
| 2 Jun 2023 | CNY | 3.3 | 3.38 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 21,855,027 |
| 1 Jun 2023 | CNY | 3.34 | 3.37 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 29,976,217 |
| 31 May 2023 | CNY | 3.36 | 3.41 | 3.32 | 3.35 | 3.35 | -0.04 (-1.18%) | 23,691,680 |
| 30 May 2023 | CNY | 3.38 | 3.4 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 33,459,373 |
| 29 May 2023 | CNY | 3.28 | 3.41 | 3.25 | 3.38 | 3.38 | +0.1 (+3.05%) | 51,058,278 |
| 26 May 2023 | CNY | 3.27 | 3.33 | 3.25 | 3.28 | 3.28 | -0.01 (-0.30%) | 17,833,069 |
| 25 May 2023 | CNY | 3.23 | 3.31 | 3.22 | 3.29 | 3.29 | +0.03 (+0.92%) | 24,939,138 |
| 24 May 2023 | CNY | 3.2 | 3.27 | 3.19 | 3.26 | 3.26 | +0.04 (+1.24%) | 21,955,556 |
| 23 May 2023 | CNY | 3.31 | 3.32 | 3.21 | 3.22 | 3.22 | -0.09 (-2.72%) | 20,578,504 |
| 22 May 2023 | CNY | 3.21 | 3.33 | 3.2 | 3.31 | 3.31 | +0.11 (+3.44%) | 36,146,633 |
| 19 May 2023 | CNY | 3.27 | 3.27 | 3.19 | 3.2 | 3.2 | -0.08 (-2.44%) | 17,050,538 |
