| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2023 | CNY | 3.27 | 3.29 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 6,122,272 |
| 12 Jul 2023 | CNY | 3.28 | 3.29 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 5,910,760 |
| 11 Jul 2023 | CNY | 3.25 | 3.29 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 8,132,962 |
| 10 Jul 2023 | CNY | 3.25 | 3.27 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 5,197,960 |
| 7 Jul 2023 | CNY | 3.23 | 3.26 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 7,136,880 |
| 6 Jul 2023 | CNY | 3.24 | 3.24 | 3.21 | 3.23 | 3.23 | -0.01 (-0.31%) | 4,887,145 |
| 5 Jul 2023 | CNY | 3.25 | 3.26 | 3.22 | 3.24 | 3.24 | 0.0 (0.0%) | 6,828,972 |
| 4 Jul 2023 | CNY | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 9,202,500 |
| 3 Jul 2023 | CNY | 3.21 | 3.24 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 5,627,686 |
| 30 Jun 2023 | CNY | 3.18 | 3.23 | 3.18 | 3.21 | 3.21 | +0.03 (+0.94%) | 6,036,124 |
| 29 Jun 2023 | CNY | 3.18 | 3.2 | 3.17 | 3.18 | 3.18 | 0.0 (0.0%) | 3,901,600 |
| 28 Jun 2023 | CNY | 3.18 | 3.19 | 3.13 | 3.18 | 3.18 | -0.01 (-0.31%) | 5,038,400 |
| 27 Jun 2023 | CNY | 3.08 | 3.19 | 3.08 | 3.19 | 3.19 | +0.11 (+3.57%) | 8,076,560 |
| 26 Jun 2023 | CNY | 3.11 | 3.11 | 3.07 | 3.08 | 3.08 | -0.03 (-0.96%) | 6,338,300 |
| 21 Jun 2023 | CNY | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 6,224,356 |
| 20 Jun 2023 | CNY | 3.18 | 3.18 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 5,988,824 |
| 19 Jun 2023 | CNY | 3.22 | 3.23 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 6,668,060 |
| 16 Jun 2023 | CNY | 3.22 | 3.25 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 4,606,610 |
| 15 Jun 2023 | CNY | 3.22 | 3.23 | 3.19 | 3.22 | 3.22 | +0.01 (+0.31%) | 4,647,501 |
| 14 Jun 2023 | CNY | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | +0.03 (+0.94%) | 5,343,171 |
| 13 Jun 2023 | CNY | 3.17 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 5,400,960 |
| 12 Jun 2023 | CNY | 3.17 | 3.2 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 7,611,430 |
| 9 Jun 2023 | CNY | 3.19 | 3.19 | 3.16 | 3.18 | 3.18 | +0.01 (+0.32%) | 5,006,060 |
| 8 Jun 2023 | CNY | 3.17 | 3.2 | 3.16 | 3.17 | 3.17 | -0.01 (-0.31%) | 5,067,730 |
| 7 Jun 2023 | CNY | 3.19 | 3.22 | 3.17 | 3.18 | 3.18 | -0.02 (-0.63%) | 6,317,600 |
| 6 Jun 2023 | CNY | 3.26 | 3.27 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 6,948,126 |
| 5 Jun 2023 | CNY | 3.27 | 3.3 | 3.24 | 3.26 | 3.26 | +0.02 (+0.62%) | 6,624,194 |
| 2 Jun 2023 | CNY | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 7,564,775 |
| 1 Jun 2023 | CNY | 3.18 | 3.24 | 3.17 | 3.21 | 3.21 | +0.02 (+0.63%) | 5,822,986 |
| 31 May 2023 | CNY | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.03 (-0.93%) | 4,732,540 |
