| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 3.91 | 3.93 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 10,641,380 |
| 13 Jul 2023 | CNY | 3.88 | 3.91 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 9,850,720 |
| 12 Jul 2023 | CNY | 3.93 | 3.94 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 19,493,040 |
| 11 Jul 2023 | CNY | 4.01 | 4.05 | 3.93 | 3.95 | 3.95 | 0.0 (0.0%) | 16,976,770 |
| 10 Jul 2023 | CNY | 3.95 | 3.98 | 3.92 | 3.95 | 3.95 | -0.02 (-0.50%) | 15,377,590 |
| 7 Jul 2023 | CNY | 3.97 | 4.05 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 20,986,600 |
| 6 Jul 2023 | CNY | 3.95 | 4.04 | 3.91 | 3.99 | 3.99 | +0.03 (+0.76%) | 24,069,320 |
| 5 Jul 2023 | CNY | 3.93 | 3.99 | 3.91 | 3.96 | 3.96 | +0.01 (+0.25%) | 13,500,610 |
| 4 Jul 2023 | CNY | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 14,277,040 |
| 3 Jul 2023 | CNY | 3.97 | 4.03 | 3.97 | 3.99 | 3.99 | +0.03 (+0.76%) | 17,895,440 |
| 30 Jun 2023 | CNY | 3.93 | 4.03 | 3.92 | 3.96 | 3.96 | +0.04 (+1.02%) | 19,794,610 |
| 29 Jun 2023 | CNY | 3.94 | 3.94 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 11,576,960 |
| 28 Jun 2023 | CNY | 3.99 | 4.01 | 3.91 | 3.95 | 3.95 | -0.05 (-1.25%) | 18,776,670 |
| 27 Jun 2023 | CNY | 3.88 | 4.02 | 3.87 | 4 | 4 | +0.13 (+3.36%) | 22,629,860 |
| 26 Jun 2023 | CNY | 3.88 | 3.91 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 14,662,080 |
| 21 Jun 2023 | CNY | 3.94 | 4 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 20,095,400 |
| 20 Jun 2023 | CNY | 4.05 | 4.05 | 3.94 | 3.95 | 3.95 | -0.11 (-2.71%) | 27,100,720 |
| 19 Jun 2023 | CNY | 4.19 | 4.22 | 4.05 | 4.06 | 4.06 | -0.15 (-3.56%) | 29,762,890 |
| 16 Jun 2023 | CNY | 4.22 | 4.31 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 25,538,780 |
| 15 Jun 2023 | CNY | 4.12 | 4.27 | 4.1 | 4.23 | 4.23 | +0.1 (+2.42%) | 37,848,100 |
| 14 Jun 2023 | CNY | 4.16 | 4.2 | 4.1 | 4.13 | 4.13 | -0.06 (-1.43%) | 21,478,400 |
| 13 Jun 2023 | CNY | 4.18 | 4.26 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 20,306,590 |
| 12 Jun 2023 | CNY | 4.12 | 4.21 | 4.07 | 4.19 | 4.19 | +0.02 (+0.48%) | 28,362,690 |
| 9 Jun 2023 | CNY | 4.27 | 4.28 | 4.15 | 4.17 | 4.17 | -0.12 (-2.80%) | 38,391,060 |
| 8 Jun 2023 | CNY | 4.12 | 4.37 | 4.12 | 4.29 | 4.29 | +0.1 (+2.39%) | 56,373,490 |
| 7 Jun 2023 | CNY | 4.11 | 4.3 | 4.11 | 4.19 | 4.19 | +0.08 (+1.95%) | 44,919,260 |
| 6 Jun 2023 | CNY | 4.07 | 4.27 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 48,974,790 |
| 5 Jun 2023 | CNY | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | -0.12 (-2.85%) | 30,380,100 |
| 2 Jun 2023 | CNY | 3.98 | 4.29 | 3.98 | 4.21 | 4.21 | +0.22 (+5.51%) | 53,457,240 |
| 1 Jun 2023 | CNY | 3.99 | 4.03 | 3.94 | 3.99 | 3.99 | -0.02 (-0.50%) | 12,674,700 |
