| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 4.29 | 4.3 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 4,647,450 |
| 7 Jul 2023 | CNY | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 4,776,550 |
| 6 Jul 2023 | CNY | 4.29 | 4.3 | 4.24 | 4.28 | 4.28 | -0.01 (-0.23%) | 6,785,756 |
| 5 Jul 2023 | CNY | 4.25 | 4.3 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 5,778,242 |
| 4 Jul 2023 | CNY | 4.29 | 4.3 | 4.24 | 4.28 | 4.28 | -0.01 (-0.23%) | 7,009,282 |
| 3 Jul 2023 | CNY | 4.22 | 4.31 | 4.2 | 4.29 | 4.29 | +0.07 (+1.66%) | 12,940,636 |
| 30 Jun 2023 | CNY | 4.15 | 4.23 | 4.14 | 4.22 | 4.22 | +0.06 (+1.44%) | 5,961,071 |
| 29 Jun 2023 | CNY | 4.17 | 4.21 | 4.15 | 4.16 | 4.16 | -0.03 (-0.72%) | 6,239,463 |
| 28 Jun 2023 | CNY | 4.16 | 4.2 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 6,580,550 |
| 27 Jun 2023 | CNY | 4.09 | 4.2 | 4.09 | 4.18 | 4.18 | +0.08 (+1.95%) | 12,781,550 |
| 26 Jun 2023 | CNY | 4.13 | 4.14 | 4.06 | 4.1 | 4.1 | -0.07 (-1.68%) | 14,736,272 |
| 21 Jun 2023 | CNY | 4.19 | 4.21 | 4.16 | 4.17 | 4.17 | -0.03 (-0.71%) | 7,974,019 |
| 20 Jun 2023 | CNY | 4.22 | 4.23 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 7,330,427 |
| 19 Jun 2023 | CNY | 4.31 | 4.33 | 4.21 | 4.22 | 4.22 | -0.09 (-2.09%) | 12,076,039 |
| 16 Jun 2023 | CNY | 4.33 | 4.36 | 4.3 | 4.31 | 4.31 | -0.05 (-1.15%) | 11,926,508 |
| 15 Jun 2023 | CNY | 4.39 | 4.4 | 4.32 | 4.36 | 4.36 | -0.02 (-0.46%) | 9,748,422 |
| 14 Jun 2023 | CNY | 4.44 | 4.46 | 4.37 | 4.38 | 4.38 | -0.06 (-1.35%) | 8,522,021 |
| 13 Jun 2023 | CNY | 4.46 | 4.55 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 7,934,666 |
| 12 Jun 2023 | CNY | 4.46 | 4.53 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 8,882,578 |
| 9 Jun 2023 | CNY | 4.45 | 4.52 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 15,170,245 |
| 8 Jun 2023 | CNY | 4.35 | 4.44 | 4.33 | 4.44 | 4.44 | +0.09 (+2.07%) | 9,369,564 |
| 7 Jun 2023 | CNY | 4.35 | 4.38 | 4.32 | 4.35 | 4.35 | +0.01 (+0.23%) | 7,803,242 |
| 6 Jun 2023 | CNY | 4.43 | 4.43 | 4.33 | 4.34 | 4.34 | -0.08 (-1.81%) | 5,949,576 |
| 5 Jun 2023 | CNY | 4.43 | 4.46 | 4.39 | 4.42 | 4.42 | -0.01 (-0.23%) | 7,863,993 |
| 2 Jun 2023 | CNY | 4.38 | 4.44 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 6,232,540 |
| 1 Jun 2023 | CNY | 4.36 | 4.42 | 4.34 | 4.38 | 4.38 | +0.05 (+1.15%) | 7,587,551 |
| 31 May 2023 | CNY | 4.41 | 4.42 | 4.32 | 4.33 | 4.33 | -0.1 (-2.26%) | 9,421,842 |
| 30 May 2023 | CNY | 4.44 | 4.45 | 4.36 | 4.43 | 4.43 | -0.03 (-0.67%) | 5,142,044 |
| 29 May 2023 | CNY | 4.4 | 4.49 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 8,772,683 |
| 26 May 2023 | CNY | 4.43 | 4.43 | 4.3 | 4.4 | 4.4 | 0.0 (0.0%) | 7,029,100 |
