| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 4.3 | 4.31 | 4.26 | 4.27 | 4.27 | -0.04 (-0.93%) | 7,250,800 |
| 13 Jul 2023 | CNY | 4.28 | 4.32 | 4.27 | 4.31 | 4.31 | +0.03 (+0.70%) | 7,310,820 |
| 12 Jul 2023 | CNY | 4.37 | 4.38 | 4.27 | 4.28 | 4.28 | -0.1 (-2.28%) | 13,746,370 |
| 11 Jul 2023 | CNY | 4.44 | 4.45 | 4.37 | 4.38 | 4.38 | -0.02 (-0.45%) | 9,242,810 |
| 10 Jul 2023 | CNY | 4.4 | 4.42 | 4.36 | 4.4 | 4.4 | +0.01 (+0.23%) | 11,095,100 |
| 7 Jul 2023 | CNY | 4.35 | 4.44 | 4.34 | 4.39 | 4.39 | +0.02 (+0.46%) | 15,637,680 |
| 6 Jul 2023 | CNY | 4.3 | 4.39 | 4.28 | 4.37 | 4.37 | +0.07 (+1.63%) | 16,426,760 |
| 5 Jul 2023 | CNY | 4.22 | 4.35 | 4.19 | 4.3 | 4.3 | +0.07 (+1.65%) | 19,054,610 |
| 4 Jul 2023 | CNY | 4.24 | 4.25 | 4.19 | 4.23 | 4.23 | -0.02 (-0.47%) | 11,545,230 |
| 3 Jul 2023 | CNY | 4.18 | 4.28 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 15,102,270 |
| 30 Jun 2023 | CNY | 4.15 | 4.26 | 4.14 | 4.18 | 4.18 | +0.05 (+1.21%) | 16,261,040 |
| 29 Jun 2023 | CNY | 4.23 | 4.25 | 4.12 | 4.13 | 4.13 | -0.1 (-2.36%) | 19,604,160 |
| 28 Jun 2023 | CNY | 4.28 | 4.35 | 4.15 | 4.23 | 4.23 | +0.11 (+2.67%) | 32,201,070 |
| 27 Jun 2023 | CNY | 4.01 | 4.13 | 4 | 4.12 | 4.12 | +0.12 (+3%) | 16,793,340 |
| 26 Jun 2023 | CNY | 4.06 | 4.07 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 15,395,140 |
| 21 Jun 2023 | CNY | 4.11 | 4.16 | 4.06 | 4.07 | 4.07 | -0.04 (-0.97%) | 13,098,700 |
| 20 Jun 2023 | CNY | 4.18 | 4.21 | 4.1 | 4.11 | 4.11 | -0.08 (-1.91%) | 12,760,920 |
| 19 Jun 2023 | CNY | 4.32 | 4.33 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 17,121,370 |
| 16 Jun 2023 | CNY | 4.33 | 4.38 | 4.29 | 4.3 | 4.3 | -0.03 (-0.69%) | 15,524,770 |
| 15 Jun 2023 | CNY | 4.33 | 4.36 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 14,911,150 |
| 14 Jun 2023 | CNY | 4.35 | 4.4 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 13,270,440 |
| 13 Jun 2023 | CNY | 4.34 | 4.42 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 15,130,300 |
| 12 Jun 2023 | CNY | 4.41 | 4.43 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 20,759,370 |
| 9 Jun 2023 | CNY | 4.49 | 4.49 | 4.39 | 4.4 | 4.4 | -0.1 (-2.22%) | 31,143,410 |
| 8 Jun 2023 | CNY | 4.5 | 4.54 | 4.44 | 4.5 | 4.5 | -0.08 (-1.75%) | 73,269,740 |
| 7 Jun 2023 | CNY | 4.3 | 4.63 | 4.29 | 4.58 | 4.58 | +0.37 (+8.79%) | 91,377,010 |
| 6 Jun 2023 | CNY | 4.23 | 4.29 | 4.2 | 4.21 | 4.21 | +0.01 (+0.24%) | 13,222,890 |
| 5 Jun 2023 | CNY | 4.16 | 4.21 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 9,710,870 |
| 2 Jun 2023 | CNY | 4.05 | 4.2 | 4.04 | 4.18 | 4.18 | +0.15 (+3.72%) | 15,705,020 |
| 1 Jun 2023 | CNY | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 9,830,900 |
