| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 4.08 | 4.12 | 4.05 | 4.08 | 4.08 | -0.01 (-0.24%) | 6,927,700 |
| 30 Jun 2023 | CNY | 4.07 | 4.14 | 4.06 | 4.09 | 4.09 | +0.05 (+1.24%) | 7,915,902 |
| 29 Jun 2023 | CNY | 4.1 | 4.11 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 7,697,600 |
| 28 Jun 2023 | CNY | 3.99 | 4.12 | 3.98 | 4.1 | 4.1 | +0.11 (+2.76%) | 15,540,600 |
| 27 Jun 2023 | CNY | 3.91 | 4 | 3.9 | 3.99 | 3.99 | +0.08 (+2.05%) | 6,090,950 |
| 26 Jun 2023 | CNY | 3.96 | 4.02 | 3.9 | 3.91 | 3.91 | -0.05 (-1.26%) | 8,681,400 |
| 21 Jun 2023 | CNY | 4.02 | 4.02 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 8,194,203 |
| 20 Jun 2023 | CNY | 3.98 | 4.03 | 3.9 | 3.98 | 3.98 | -0.01 (-0.25%) | 10,179,300 |
| 19 Jun 2023 | CNY | 3.9 | 4.03 | 3.9 | 3.99 | 3.99 | +0.06 (+1.53%) | 9,713,075 |
| 16 Jun 2023 | CNY | 3.8 | 4 | 3.8 | 3.93 | 3.93 | +0.12 (+3.15%) | 12,270,642 |
| 15 Jun 2023 | CNY | 3.91 | 3.92 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 11,767,600 |
| 14 Jun 2023 | CNY | 3.98 | 3.99 | 3.85 | 3.88 | 3.88 | -0.12 (-3%) | 13,867,350 |
| 13 Jun 2023 | CNY | 3.86 | 4.3 | 3.86 | 4 | 4 | +0.09 (+2.30%) | 19,633,417 |
| 12 Jun 2023 | CNY | 3.93 | 3.96 | 3.81 | 3.91 | 3.91 | -0.05 (-1.26%) | 14,539,133 |
| 9 Jun 2023 | CNY | 3.92 | 4.04 | 3.81 | 3.96 | 3.96 | -0.03 (-0.75%) | 21,658,175 |
| 8 Jun 2023 | CNY | 4.04 | 4.1 | 3.89 | 3.99 | 3.99 | -0.06 (-1.48%) | 26,864,498 |
| 7 Jun 2023 | CNY | 4.22 | 4.35 | 4.03 | 4.05 | 4.05 | -0.1 (-2.41%) | 44,245,742 |
| 6 Jun 2023 | CNY | 3.8 | 4.15 | 3.8 | 4.15 | 4.15 | +0.38 (+10.08%) | 17,784,983 |
| 5 Jun 2023 | CNY | 3.81 | 3.95 | 3.65 | 3.77 | 3.77 | -0.14 (-3.58%) | 29,244,354 |
| 2 Jun 2023 | CNY | 4.23 | 4.5 | 3.88 | 3.91 | 3.91 | -0.18 (-4.40%) | 50,943,514 |
| 1 Jun 2023 | CNY | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
| 31 May 2023 | CNY | 4.1 | 4.16 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 3,894,100 |
| 30 May 2023 | CNY | 4.01 | 4.13 | 4.01 | 4.09 | 4.09 | +0.07 (+1.74%) | 4,097,497 |
| 29 May 2023 | CNY | 3.94 | 4.1 | 3.92 | 4.02 | 4.02 | +0.08 (+2.03%) | 3,927,100 |
| 26 May 2023 | CNY | 3.95 | 3.96 | 3.85 | 3.94 | 3.94 | +0.01 (+0.25%) | 3,620,508 |
| 25 May 2023 | CNY | 3.94 | 3.97 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 2,862,847 |
| 24 May 2023 | CNY | 3.96 | 4 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 3,381,226 |
| 23 May 2023 | CNY | 3.93 | 4.07 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 5,561,250 |
| 22 May 2023 | CNY | 3.79 | 3.99 | 3.78 | 3.94 | 3.94 | +0.13 (+3.41%) | 7,037,150 |
| 19 May 2023 | CNY | 3.59 | 3.81 | 3.57 | 3.81 | 3.81 | +0.18 (+4.96%) | 8,179,445 |
