| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 3.43 | 3.47 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 6,492,972 |
| 16 Jun 2023 | CNY | 3.39 | 3.42 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 4,987,401 |
| 15 Jun 2023 | CNY | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -0.06 (-1.74%) | 5,067,072 |
| 14 Jun 2023 | CNY | 3.43 | 3.48 | 3.39 | 3.45 | 3.45 | +0.04 (+1.17%) | 4,739,502 |
| 13 Jun 2023 | CNY | 3.4 | 3.45 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 3,748,251 |
| 12 Jun 2023 | CNY | 3.37 | 3.44 | 3.34 | 3.41 | 3.41 | +0.04 (+1.19%) | 4,872,201 |
| 9 Jun 2023 | CNY | 3.46 | 3.46 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 5,184,612 |
| 8 Jun 2023 | CNY | 3.41 | 3.45 | 3.39 | 3.41 | 3.41 | 0.0 (0.0%) | 3,470,300 |
| 7 Jun 2023 | CNY | 3.42 | 3.44 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 3,385,900 |
| 6 Jun 2023 | CNY | 3.52 | 3.53 | 3.38 | 3.39 | 3.39 | -0.13 (-3.69%) | 7,062,900 |
| 5 Jun 2023 | CNY | 3.42 | 3.6 | 3.42 | 3.52 | 3.52 | +0.1 (+2.92%) | 8,196,900 |
| 2 Jun 2023 | CNY | 3.45 | 3.49 | 3.42 | 3.42 | 3.42 | -0.03 (-0.87%) | 3,643,000 |
| 1 Jun 2023 | CNY | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 4,219,300 |
| 31 May 2023 | CNY | 3.46 | 3.47 | 3.4 | 3.44 | 3.44 | -0.02 (-0.58%) | 5,701,400 |
| 30 May 2023 | CNY | 3.49 | 3.5 | 3.42 | 3.46 | 3.46 | -0.03 (-0.86%) | 4,528,900 |
| 29 May 2023 | CNY | 3.58 | 3.58 | 3.47 | 3.49 | 3.49 | -0.09 (-2.51%) | 5,908,700 |
| 26 May 2023 | CNY | 3.6 | 3.64 | 3.52 | 3.58 | 3.58 | -0.01 (-0.28%) | 6,256,400 |
| 25 May 2023 | CNY | 3.55 | 3.64 | 3.51 | 3.59 | 3.59 | +0.02 (+0.56%) | 13,017,693 |
| 24 May 2023 | CNY | 3.46 | 3.65 | 3.44 | 3.57 | 3.57 | +0.11 (+3.18%) | 9,880,702 |
| 23 May 2023 | CNY | 3.48 | 3.54 | 3.46 | 3.46 | 3.46 | -0.04 (-1.14%) | 5,917,401 |
| 22 May 2023 | CNY | 3.41 | 3.52 | 3.4 | 3.5 | 3.5 | +0.11 (+3.24%) | 7,018,021 |
| 19 May 2023 | CNY | 3.42 | 3.45 | 3.36 | 3.39 | 3.39 | -0.02 (-0.59%) | 4,231,276 |
| 18 May 2023 | CNY | 3.39 | 3.42 | 3.37 | 3.41 | 3.41 | +0.01 (+0.29%) | 2,953,201 |
| 17 May 2023 | CNY | 3.41 | 3.41 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 3,098,601 |
| 16 May 2023 | CNY | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 4,033,020 |
| 15 May 2023 | CNY | 3.39 | 3.44 | 3.36 | 3.44 | 3.44 | +0.06 (+1.78%) | 5,152,866 |
| 12 May 2023 | CNY | 3.47 | 3.47 | 3.37 | 3.38 | 3.38 | -0.07 (-2.03%) | 3,979,100 |
| 11 May 2023 | CNY | 3.37 | 3.5 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 4,663,621 |
| 10 May 2023 | CNY | 3.38 | 3.42 | 3.32 | 3.4 | 3.4 | +0.02 (+0.59%) | 5,848,998 |
| 9 May 2023 | CNY | 3.45 | 3.49 | 3.36 | 3.38 | 3.38 | -0.1 (-2.87%) | 7,959,198 |
