| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 4.38 | 4.42 | 4.37 | 4.41 | 4.41 | +0.04 (+0.92%) | 7,767,200 |
| 29 Jun 2023 | CNY | 4.39 | 4.4 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 6,357,100 |
| 28 Jun 2023 | CNY | 4.42 | 4.43 | 4.37 | 4.41 | 4.41 | 0.0 (0.0%) | 8,682,100 |
| 27 Jun 2023 | CNY | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | +0.07 (+1.61%) | 11,233,882 |
| 26 Jun 2023 | CNY | 4.4 | 4.4 | 4.34 | 4.34 | 4.34 | -0.07 (-1.59%) | 12,084,738 |
| 21 Jun 2023 | CNY | 4.41 | 4.47 | 4.4 | 4.41 | 4.41 | 0.0 (0.0%) | 10,817,692 |
| 20 Jun 2023 | CNY | 4.46 | 4.46 | 4.41 | 4.41 | 4.41 | -0.05 (-1.12%) | 13,645,904 |
| 19 Jun 2023 | CNY | 4.52 | 4.53 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 19,290,800 |
| 16 Jun 2023 | CNY | 4.5 | 4.56 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 18,460,453 |
| 15 Jun 2023 | CNY | 4.54 | 4.55 | 4.47 | 4.5 | 4.5 | -0.06 (-1.32%) | 29,818,418 |
| 14 Jun 2023 | CNY | 4.52 | 4.6 | 4.51 | 4.56 | 4.56 | +0.04 (+0.88%) | 19,770,018 |
| 13 Jun 2023 | CNY | 4.55 | 4.57 | 4.51 | 4.52 | 4.52 | -0.05 (-1.09%) | 15,389,718 |
| 12 Jun 2023 | CNY | 4.58 | 4.59 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 12,165,900 |
| 9 Jun 2023 | CNY | 4.58 | 4.64 | 4.57 | 4.58 | 4.58 | 0.0 (0.0%) | 13,079,552 |
| 8 Jun 2023 | CNY | 4.53 | 4.59 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 17,156,884 |
| 7 Jun 2023 | CNY | 4.49 | 4.56 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 12,670,200 |
| 6 Jun 2023 | CNY | 4.57 | 4.6 | 4.49 | 4.5 | 4.5 | -0.07 (-1.53%) | 17,763,700 |
| 5 Jun 2023 | CNY | 4.63 | 4.64 | 4.57 | 4.57 | 4.57 | -0.07 (-1.51%) | 16,520,396 |
| 2 Jun 2023 | CNY | 4.61 | 4.68 | 4.59 | 4.64 | 4.64 | +0.04 (+0.87%) | 19,068,538 |
| 1 Jun 2023 | CNY | 4.55 | 4.63 | 4.53 | 4.6 | 4.6 | +0.03 (+0.66%) | 19,897,097 |
| 31 May 2023 | CNY | 4.58 | 4.59 | 4.55 | 4.57 | 4.57 | -0.04 (-0.87%) | 15,695,400 |
| 30 May 2023 | CNY | 4.57 | 4.64 | 4.51 | 4.61 | 4.61 | +0.04 (+0.88%) | 30,122,465 |
| 29 May 2023 | CNY | 4.55 | 4.59 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 16,099,863 |
| 26 May 2023 | CNY | 4.55 | 4.57 | 4.47 | 4.54 | 4.54 | -0.01 (-0.22%) | 19,587,961 |
| 25 May 2023 | CNY | 4.55 | 4.6 | 4.5 | 4.55 | 4.55 | -0.02 (-0.44%) | 21,084,170 |
| 24 May 2023 | CNY | 4.58 | 4.64 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 21,985,598 |
| 23 May 2023 | CNY | 4.72 | 4.74 | 4.6 | 4.6 | 4.6 | -0.12 (-2.54%) | 33,521,416 |
| 22 May 2023 | CNY | 4.78 | 4.85 | 4.71 | 4.72 | 4.72 | +0.04 (+0.85%) | 38,521,817 |
| 19 May 2023 | CNY | 4.81 | 4.82 | 4.67 | 4.68 | 4.68 | -0.17 (-3.51%) | 47,026,600 |
| 18 May 2023 | CNY | 4.75 | 4.93 | 4.74 | 4.85 | 4.85 | +0.07 (+1.46%) | 43,356,690 |
