| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 5.13 | 5.24 | 5.05 | 5.18 | 5.18 | +0.03 (+0.58%) | 71,014,055 |
| 30 Jun 2023 | CNY | 5.18 | 5.28 | 5.09 | 5.15 | 5.15 | -0.02 (-0.39%) | 95,110,334 |
| 29 Jun 2023 | CNY | 5.46 | 5.7 | 5.15 | 5.17 | 5.17 | -0.37 (-6.68%) | 164,456,156 |
| 28 Jun 2023 | CNY | 5 | 5.54 | 4.84 | 5.54 | 5.54 | +0.5 (+9.92%) | 154,333,263 |
| 27 Jun 2023 | CNY | 4.53 | 5.04 | 4.52 | 5.04 | 5.04 | +0.46 (+10.04%) | 99,749,028 |
| 26 Jun 2023 | CNY | 4.83 | 5.04 | 4.56 | 4.58 | 4.58 | -0.29 (-5.95%) | 79,331,799 |
| 21 Jun 2023 | CNY | 5.22 | 5.22 | 4.86 | 4.87 | 4.87 | -0.33 (-6.35%) | 125,500,605 |
| 20 Jun 2023 | CNY | 5.04 | 5.2 | 5.04 | 5.2 | 5.2 | +0.47 (+9.94%) | 27,837,640 |
| 19 Jun 2023 | CNY | 4.8 | 4.87 | 4.71 | 4.73 | 4.73 | -0.05 (-1.05%) | 34,900,200 |
| 16 Jun 2023 | CNY | 4.74 | 4.84 | 4.64 | 4.78 | 4.78 | +0.07 (+1.49%) | 40,662,500 |
| 15 Jun 2023 | CNY | 4.69 | 4.8 | 4.63 | 4.71 | 4.71 | +0.01 (+0.21%) | 34,626,455 |
| 14 Jun 2023 | CNY | 4.69 | 4.77 | 4.67 | 4.7 | 4.7 | +0.02 (+0.43%) | 27,545,300 |
| 13 Jun 2023 | CNY | 4.64 | 4.77 | 4.61 | 4.68 | 4.68 | +0.05 (+1.08%) | 34,887,100 |
| 12 Jun 2023 | CNY | 4.56 | 4.66 | 4.51 | 4.63 | 4.63 | +0.03 (+0.65%) | 22,713,401 |
| 9 Jun 2023 | CNY | 4.5 | 4.63 | 4.38 | 4.6 | 4.6 | +0.1 (+2.22%) | 32,526,990 |
| 8 Jun 2023 | CNY | 4.59 | 4.61 | 4.44 | 4.5 | 4.5 | -0.1 (-2.17%) | 28,194,278 |
| 7 Jun 2023 | CNY | 4.67 | 4.72 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 28,173,900 |
| 6 Jun 2023 | CNY | 4.67 | 4.88 | 4.64 | 4.66 | 4.66 | -0.05 (-1.06%) | 43,912,966 |
| 5 Jun 2023 | CNY | 4.7 | 4.76 | 4.63 | 4.71 | 4.71 | +0.05 (+1.07%) | 33,281,729 |
| 2 Jun 2023 | CNY | 4.63 | 4.73 | 4.58 | 4.66 | 4.66 | +0.04 (+0.87%) | 36,079,690 |
| 1 Jun 2023 | CNY | 4.46 | 4.69 | 4.45 | 4.62 | 4.62 | +0.12 (+2.67%) | 41,397,323 |
| 31 May 2023 | CNY | 4.48 | 4.63 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 19,980,147 |
| 30 May 2023 | CNY | 4.41 | 4.52 | 4.33 | 4.51 | 4.51 | +0.05 (+1.12%) | 28,530,820 |
| 29 May 2023 | CNY | 4.57 | 4.62 | 4.45 | 4.46 | 4.46 | -0.14 (-3.04%) | 37,344,104 |
| 26 May 2023 | CNY | 4.57 | 4.67 | 4.45 | 4.6 | 4.6 | -0.02 (-0.43%) | 39,417,835 |
| 25 May 2023 | CNY | 4.43 | 4.89 | 4.42 | 4.62 | 4.62 | +0.16 (+3.59%) | 60,864,286 |
| 24 May 2023 | CNY | 4.45 | 4.56 | 4.35 | 4.46 | 4.46 | -0.07 (-1.55%) | 34,779,370 |
| 23 May 2023 | CNY | 4.7 | 4.76 | 4.51 | 4.53 | 4.53 | -0.11 (-2.37%) | 47,424,377 |
| 22 May 2023 | CNY | 4.75 | 4.89 | 4.61 | 4.64 | 4.64 | -0.09 (-1.90%) | 58,405,806 |
| 19 May 2023 | CNY | 4.62 | 4.79 | 4.61 | 4.73 | 4.73 | +0.06 (+1.28%) | 53,137,040 |
