| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 2.79 | 2.8 | 2.77 | 2.78 | 2.78 | -0.01 (-0.36%) | 17,788,600 |
| 4 Jul 2023 | CNY | 2.8 | 2.81 | 2.78 | 2.79 | 2.79 | -0.02 (-0.71%) | 20,663,965 |
| 3 Jul 2023 | CNY | 2.78 | 2.81 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 19,384,900 |
| 30 Jun 2023 | CNY | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 14,346,023 |
| 29 Jun 2023 | CNY | 2.78 | 2.79 | 2.75 | 2.75 | 2.75 | -0.03 (-1.08%) | 18,202,371 |
| 28 Jun 2023 | CNY | 2.81 | 2.81 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 20,462,254 |
| 27 Jun 2023 | CNY | 2.73 | 2.81 | 2.72 | 2.8 | 2.8 | +0.07 (+2.56%) | 28,369,540 |
| 26 Jun 2023 | CNY | 2.77 | 2.77 | 2.72 | 2.73 | 2.73 | -0.04 (-1.44%) | 22,439,760 |
| 21 Jun 2023 | CNY | 2.81 | 2.82 | 2.76 | 2.77 | 2.77 | -0.04 (-1.42%) | 25,471,327 |
| 20 Jun 2023 | CNY | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | -0.03 (-1.06%) | 24,769,483 |
| 19 Jun 2023 | CNY | 2.88 | 2.89 | 2.83 | 2.84 | 2.84 | -0.04 (-1.39%) | 26,254,385 |
| 16 Jun 2023 | CNY | 2.85 | 2.9 | 2.84 | 2.88 | 2.88 | +0.03 (+1.05%) | 32,606,383 |
| 15 Jun 2023 | CNY | 2.85 | 2.86 | 2.83 | 2.85 | 2.85 | 0.0 (0.0%) | 19,456,700 |
| 14 Jun 2023 | CNY | 2.82 | 2.87 | 2.81 | 2.85 | 2.85 | +0.03 (+1.06%) | 33,681,311 |
| 13 Jun 2023 | CNY | 2.83 | 2.83 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 14,982,900 |
| 12 Jun 2023 | CNY | 2.83 | 2.84 | 2.81 | 2.82 | 2.82 | -0.01 (-0.35%) | 18,699,304 |
| 9 Jun 2023 | CNY | 2.85 | 2.86 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 18,143,700 |
| 8 Jun 2023 | CNY | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | +0.01 (+0.35%) | 26,403,754 |
| 7 Jun 2023 | CNY | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 25,485,154 |
| 6 Jun 2023 | CNY | 2.87 | 2.88 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 35,712,817 |
| 5 Jun 2023 | CNY | 2.9 | 2.91 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 24,505,000 |
| 2 Jun 2023 | CNY | 2.89 | 2.9 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 26,957,227 |
| 1 Jun 2023 | CNY | 2.9 | 2.91 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 30,254,576 |
| 31 May 2023 | CNY | 2.92 | 2.93 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 26,436,082 |
| 30 May 2023 | CNY | 2.88 | 2.96 | 2.86 | 2.94 | 2.94 | +0.05 (+1.73%) | 49,115,515 |
| 29 May 2023 | CNY | 2.9 | 2.92 | 2.87 | 2.89 | 2.89 | -0.01 (-0.34%) | 28,626,884 |
| 26 May 2023 | CNY | 2.89 | 2.91 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 25,321,800 |
| 25 May 2023 | CNY | 2.87 | 2.9 | 2.83 | 2.9 | 2.9 | +0.02 (+0.69%) | 33,674,257 |
| 24 May 2023 | CNY | 2.89 | 2.93 | 2.88 | 2.88 | 2.88 | -0.02 (-0.69%) | 35,502,378 |
| 23 May 2023 | CNY | 2.98 | 3 | 2.9 | 2.9 | 2.9 | -0.09 (-3.01%) | 62,197,613 |
