| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 4.6 | 4.61 | 4.57 | 4.6 | 4.6 | -0.01 (-0.22%) | 11,475,419 |
| 5 Jul 2023 | CNY | 4.6 | 4.63 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 12,361,245 |
| 4 Jul 2023 | CNY | 4.6 | 4.62 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 19,045,800 |
| 3 Jul 2023 | CNY | 4.53 | 4.62 | 4.53 | 4.6 | 4.6 | +0.07 (+1.55%) | 23,353,152 |
| 30 Jun 2023 | CNY | 4.46 | 4.54 | 4.45 | 4.53 | 4.53 | +0.07 (+1.57%) | 14,117,294 |
| 29 Jun 2023 | CNY | 4.47 | 4.49 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 9,724,723 |
| 28 Jun 2023 | CNY | 4.5 | 4.51 | 4.44 | 4.47 | 4.47 | -0.04 (-0.89%) | 11,906,547 |
| 27 Jun 2023 | CNY | 4.46 | 4.53 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 11,926,023 |
| 26 Jun 2023 | CNY | 4.45 | 4.55 | 4.42 | 4.46 | 4.46 | -0.01 (-0.22%) | 18,584,152 |
| 21 Jun 2023 | CNY | 4.6 | 4.64 | 4.47 | 4.47 | 4.47 | +0.02 (+0.45%) | 28,995,633 |
| 20 Jun 2023 | CNY | 4.49 | 4.51 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 15,652,751 |
| 19 Jun 2023 | CNY | 4.57 | 4.57 | 4.48 | 4.49 | 4.49 | -0.08 (-1.75%) | 13,789,862 |
| 16 Jun 2023 | CNY | 4.55 | 4.61 | 4.54 | 4.57 | 4.57 | +0.01 (+0.22%) | 15,097,143 |
| 15 Jun 2023 | CNY | 4.55 | 4.56 | 4.48 | 4.56 | 4.56 | +0.02 (+0.44%) | 16,453,721 |
| 14 Jun 2023 | CNY | 4.53 | 4.54 | 4.49 | 4.54 | 4.54 | 0.0 (0.0%) | 13,804,083 |
| 13 Jun 2023 | CNY | 4.53 | 4.58 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 16,490,185 |
| 12 Jun 2023 | CNY | 4.55 | 4.58 | 4.48 | 4.55 | 4.55 | -0.03 (-0.66%) | 20,533,761 |
| 9 Jun 2023 | CNY | 4.57 | 4.67 | 4.53 | 4.58 | 4.58 | -0.03 (-0.65%) | 50,089,168 |
| 8 Jun 2023 | CNY | 4.42 | 4.69 | 4.36 | 4.61 | 4.61 | +0.22 (+5.01%) | 69,220,404 |
| 7 Jun 2023 | CNY | 4.28 | 4.6 | 4.28 | 4.39 | 4.39 | +0.12 (+2.81%) | 27,588,486 |
| 6 Jun 2023 | CNY | 4.39 | 4.41 | 4.26 | 4.27 | 4.27 | -0.13 (-2.95%) | 20,030,110 |
| 5 Jun 2023 | CNY | 4.43 | 4.44 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 11,956,956 |
| 2 Jun 2023 | CNY | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 20,006,236 |
| 1 Jun 2023 | CNY | 4.32 | 4.5 | 4.31 | 4.46 | 4.46 | +0.21 (+4.94%) | 46,417,543 |
| 31 May 2023 | CNY | 4.3 | 4.3 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 8,844,866 |
| 30 May 2023 | CNY | 4.31 | 4.32 | 4.23 | 4.3 | 4.3 | -0.02 (-0.46%) | 9,484,960 |
| 29 May 2023 | CNY | 4.36 | 4.37 | 4.29 | 4.32 | 4.32 | -0.03 (-0.69%) | 9,157,070 |
| 26 May 2023 | CNY | 4.42 | 4.42 | 4.34 | 4.35 | 4.35 | -0.09 (-2.03%) | 9,361,870 |
| 25 May 2023 | CNY | 4.46 | 4.48 | 4.4 | 4.44 | 4.44 | -0.03 (-0.67%) | 8,896,123 |
| 24 May 2023 | CNY | 4.43 | 4.49 | 4.43 | 4.47 | 4.47 | +0.03 (+0.68%) | 6,626,029 |
