| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 4.49 | 4.63 | 4.48 | 4.55 | 4.55 | +0.05 (+1.11%) | 15,032,499 |
| 6 Jul 2023 | CNY | 4.53 | 4.54 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 8,917,260 |
| 5 Jul 2023 | CNY | 4.57 | 4.6 | 4.52 | 4.54 | 4.54 | -0.05 (-1.09%) | 8,654,807 |
| 4 Jul 2023 | CNY | 4.55 | 4.6 | 4.53 | 4.59 | 4.59 | +0.01 (+0.22%) | 12,014,365 |
| 3 Jul 2023 | CNY | 4.48 | 4.61 | 4.47 | 4.58 | 4.58 | +0.1 (+2.23%) | 16,522,793 |
| 30 Jun 2023 | CNY | 4.42 | 4.49 | 4.41 | 4.48 | 4.48 | +0.06 (+1.36%) | 8,419,014 |
| 29 Jun 2023 | CNY | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | -0.02 (-0.45%) | 8,409,200 |
| 28 Jun 2023 | CNY | 4.49 | 4.49 | 4.41 | 4.44 | 4.44 | -0.04 (-0.89%) | 10,046,385 |
| 27 Jun 2023 | CNY | 4.41 | 4.51 | 4.4 | 4.48 | 4.48 | +0.07 (+1.59%) | 10,258,397 |
| 26 Jun 2023 | CNY | 4.53 | 4.56 | 4.4 | 4.41 | 4.41 | -0.14 (-3.08%) | 14,888,795 |
| 21 Jun 2023 | CNY | 4.58 | 4.66 | 4.54 | 4.55 | 4.55 | -0.04 (-0.87%) | 14,422,800 |
| 20 Jun 2023 | CNY | 4.71 | 4.72 | 4.58 | 4.59 | 4.59 | -0.17 (-3.57%) | 22,693,307 |
| 19 Jun 2023 | CNY | 4.85 | 4.86 | 4.75 | 4.76 | 4.76 | -0.14 (-2.86%) | 20,888,397 |
| 16 Jun 2023 | CNY | 4.95 | 5 | 4.87 | 4.9 | 4.9 | -0.1 (-2%) | 32,339,206 |
| 15 Jun 2023 | CNY | 4.93 | 5.18 | 4.8 | 5 | 5 | +0.06 (+1.21%) | 49,488,722 |
| 14 Jun 2023 | CNY | 4.8 | 5 | 4.77 | 4.94 | 4.94 | +0.13 (+2.70%) | 33,518,906 |
| 13 Jun 2023 | CNY | 4.8 | 4.88 | 4.8 | 4.81 | 4.81 | -0.03 (-0.62%) | 11,324,300 |
| 12 Jun 2023 | CNY | 4.78 | 4.86 | 4.7 | 4.84 | 4.84 | +0.04 (+0.83%) | 14,433,458 |
| 9 Jun 2023 | CNY | 4.8 | 4.91 | 4.8 | 4.8 | 4.8 | -0.01 (-0.21%) | 16,233,499 |
| 8 Jun 2023 | CNY | 4.79 | 4.85 | 4.75 | 4.81 | 4.81 | -0.01 (-0.21%) | 11,199,201 |
| 7 Jun 2023 | CNY | 4.73 | 4.84 | 4.73 | 4.82 | 4.82 | +0.05 (+1.05%) | 10,071,002 |
| 6 Jun 2023 | CNY | 4.84 | 4.87 | 4.76 | 4.77 | 4.77 | -0.08 (-1.65%) | 12,280,242 |
| 5 Jun 2023 | CNY | 4.84 | 4.9 | 4.81 | 4.85 | 4.85 | +0.01 (+0.21%) | 12,337,875 |
| 2 Jun 2023 | CNY | 4.69 | 4.86 | 4.69 | 4.84 | 4.84 | +0.15 (+3.20%) | 18,412,426 |
| 1 Jun 2023 | CNY | 4.65 | 4.72 | 4.57 | 4.69 | 4.69 | +0.06 (+1.30%) | 14,116,180 |
| 31 May 2023 | CNY | 4.61 | 4.68 | 4.56 | 4.63 | 4.63 | +0.01 (+0.22%) | 10,810,414 |
| 30 May 2023 | CNY | 4.57 | 4.62 | 4.51 | 4.62 | 4.62 | +0.03 (+0.65%) | 16,680,701 |
| 29 May 2023 | CNY | 4.7 | 4.74 | 4.59 | 4.59 | 4.59 | -0.12 (-2.55%) | 16,413,893 |
| 26 May 2023 | CNY | 4.82 | 4.83 | 4.63 | 4.71 | 4.71 | -0.12 (-2.48%) | 17,236,741 |
| 25 May 2023 | CNY | 4.86 | 4.9 | 4.8 | 4.83 | 4.83 | -0.06 (-1.23%) | 10,949,824 |
