| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 4.14 | 4.14 | 4.08 | 4.11 | 4.11 | -0.03 (-0.72%) | 24,106,266 |
| 5 Jul 2023 | CNY | 4.11 | 4.17 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 29,601,554 |
| 4 Jul 2023 | CNY | 4.14 | 4.14 | 4.09 | 4.12 | 4.12 | -0.01 (-0.24%) | 22,186,424 |
| 3 Jul 2023 | CNY | 4.1 | 4.15 | 4.1 | 4.13 | 4.13 | +0.05 (+1.23%) | 28,954,408 |
| 30 Jun 2023 | CNY | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 15,881,086 |
| 29 Jun 2023 | CNY | 4.09 | 4.09 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 13,821,489 |
| 28 Jun 2023 | CNY | 4.12 | 4.13 | 4.05 | 4.08 | 4.08 | -0.03 (-0.73%) | 16,879,035 |
| 27 Jun 2023 | CNY | 3.99 | 4.12 | 3.98 | 4.11 | 4.11 | +0.14 (+3.53%) | 33,236,343 |
| 26 Jun 2023 | CNY | 4.01 | 4.02 | 3.96 | 3.97 | 3.97 | -0.06 (-1.49%) | 29,712,320 |
| 21 Jun 2023 | CNY | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 18,969,795 |
| 20 Jun 2023 | CNY | 4.15 | 4.16 | 4.04 | 4.06 | 4.06 | -0.09 (-2.17%) | 28,551,601 |
| 19 Jun 2023 | CNY | 4.17 | 4.19 | 4.13 | 4.15 | 4.15 | -0.02 (-0.48%) | 20,519,299 |
| 16 Jun 2023 | CNY | 4.12 | 4.2 | 4.11 | 4.17 | 4.17 | +0.06 (+1.46%) | 28,586,385 |
| 15 Jun 2023 | CNY | 4.1 | 4.12 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 23,610,705 |
| 14 Jun 2023 | CNY | 4.15 | 4.16 | 4.09 | 4.1 | 4.1 | -0.03 (-0.73%) | 22,453,187 |
| 13 Jun 2023 | CNY | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 18,925,045 |
| 12 Jun 2023 | CNY | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -0.08 (-1.89%) | 23,588,824 |
| 9 Jun 2023 | CNY | 4.2 | 4.27 | 4.17 | 4.24 | 4.24 | +0.04 (+0.95%) | 32,966,087 |
| 8 Jun 2023 | CNY | 4.18 | 4.21 | 4.13 | 4.2 | 4.2 | +0.03 (+0.72%) | 30,530,756 |
| 7 Jun 2023 | CNY | 4.21 | 4.25 | 4.15 | 4.17 | 4.17 | -0.04 (-0.95%) | 27,550,410 |
| 6 Jun 2023 | CNY | 4.27 | 4.29 | 4.21 | 4.21 | 4.21 | -0.06 (-1.41%) | 36,389,549 |
| 5 Jun 2023 | CNY | 4.3 | 4.38 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 45,171,129 |
| 2 Jun 2023 | CNY | 4.31 | 4.35 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 30,447,120 |
| 1 Jun 2023 | CNY | 4.29 | 4.33 | 4.26 | 4.3 | 4.3 | 0.0 (0.0%) | 36,484,502 |
| 31 May 2023 | CNY | 4.23 | 4.35 | 4.21 | 4.3 | 4.3 | +0.04 (+0.94%) | 40,418,114 |
| 30 May 2023 | CNY | 4.21 | 4.39 | 4.19 | 4.26 | 4.26 | +0.04 (+0.95%) | 69,306,922 |
| 29 May 2023 | CNY | 4.22 | 4.3 | 4.17 | 4.22 | 4.22 | -0.01 (-0.24%) | 59,359,806 |
| 26 May 2023 | CNY | 4.23 | 4.29 | 4.12 | 4.23 | 4.23 | +0.19 (+4.70%) | 101,304,776 |
| 25 May 2023 | CNY | 4.03 | 4.08 | 3.99 | 4.04 | 4.04 | +0.02 (+0.50%) | 42,714,122 |
| 24 May 2023 | CNY | 4.15 | 4.16 | 4.01 | 4.02 | 4.02 | -0.13 (-3.13%) | 61,279,261 |
