| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 4.84 | 4.85 | 4.75 | 4.81 | 4.81 | -0.03 (-0.62%) | 3,123,290 |
| 27 Jun 2023 | CNY | 4.74 | 4.84 | 4.72 | 4.84 | 4.84 | +0.14 (+2.98%) | 4,565,290 |
| 26 Jun 2023 | CNY | 4.72 | 4.78 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 4,482,754 |
| 21 Jun 2023 | CNY | 4.82 | 4.83 | 4.75 | 4.75 | 4.75 | -0.07 (-1.45%) | 3,990,576 |
| 20 Jun 2023 | CNY | 4.83 | 4.88 | 4.76 | 4.82 | 4.82 | -0.01 (-0.21%) | 5,310,566 |
| 19 Jun 2023 | CNY | 4.9 | 4.92 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 4,698,545 |
| 16 Jun 2023 | CNY | 4.81 | 4.92 | 4.8 | 4.88 | 4.88 | +0.07 (+1.46%) | 6,177,173 |
| 15 Jun 2023 | CNY | 4.73 | 4.84 | 4.7 | 4.81 | 4.81 | +0.08 (+1.69%) | 4,871,656 |
| 14 Jun 2023 | CNY | 4.71 | 4.74 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 3,869,400 |
| 13 Jun 2023 | CNY | 4.74 | 4.76 | 4.69 | 4.71 | 4.71 | -0.04 (-0.84%) | 3,238,969 |
| 12 Jun 2023 | CNY | 4.64 | 4.76 | 4.6 | 4.75 | 4.75 | +0.1 (+2.15%) | 4,974,587 |
| 9 Jun 2023 | CNY | 4.77 | 4.78 | 4.6 | 4.65 | 4.65 | -0.12 (-2.52%) | 9,960,086 |
| 8 Jun 2023 | CNY | 4.84 | 4.86 | 4.75 | 4.77 | 4.77 | -0.08 (-1.65%) | 6,827,970 |
| 7 Jun 2023 | CNY | 4.9 | 4.93 | 4.83 | 4.85 | 4.85 | -0.06 (-1.22%) | 6,562,000 |
| 6 Jun 2023 | CNY | 5.04 | 5.05 | 4.9 | 4.91 | 4.91 | -0.13 (-2.58%) | 6,682,953 |
| 5 Jun 2023 | CNY | 5.05 | 5.07 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 4,212,702 |
| 2 Jun 2023 | CNY | 5.01 | 5.06 | 4.99 | 5.05 | 5.05 | +0.04 (+0.80%) | 4,125,766 |
| 1 Jun 2023 | CNY | 4.98 | 5.03 | 4.96 | 5.01 | 5.01 | +0.02 (+0.40%) | 3,333,021 |
| 31 May 2023 | CNY | 5.03 | 5.04 | 4.98 | 4.99 | 4.99 | -0.06 (-1.19%) | 3,363,526 |
| 30 May 2023 | CNY | 5.02 | 5.05 | 4.97 | 5.05 | 5.05 | +0.03 (+0.60%) | 3,344,567 |
| 29 May 2023 | CNY | 5.08 | 5.1 | 5.02 | 5.02 | 5.02 | -0.06 (-1.18%) | 4,261,025 |
| 26 May 2023 | CNY | 5.08 | 5.09 | 5 | 5.08 | 5.08 | +0.01 (+0.20%) | 5,108,789 |
| 25 May 2023 | CNY | 5.13 | 5.17 | 5.02 | 5.07 | 5.07 | -0.1 (-1.93%) | 9,057,806 |
| 24 May 2023 | CNY | 4.99 | 5.26 | 4.97 | 5.17 | 5.17 | +0.18 (+3.61%) | 15,550,716 |
| 23 May 2023 | CNY | 4.98 | 5.01 | 4.93 | 4.99 | 4.99 | +0.02 (+0.40%) | 4,368,826 |
| 22 May 2023 | CNY | 4.96 | 4.97 | 4.93 | 4.97 | 4.97 | +0.02 (+0.40%) | 3,364,798 |
| 19 May 2023 | CNY | 4.97 | 4.98 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 4,739,762 |
| 18 May 2023 | CNY | 5.01 | 5.01 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 4,211,668 |
| 17 May 2023 | CNY | 4.97 | 5.01 | 4.96 | 4.99 | 4.99 | 0.0 (0.0%) | 4,483,430 |
| 16 May 2023 | CNY | 5.03 | 5.04 | 4.96 | 4.99 | 4.99 | -0.04 (-0.80%) | 2,697,450 |
