| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2023 | CNY | 3.2 | 3.27 | 3.18 | 3.26 | 3.26 | +0.07 (+2.19%) | 21,945,187 |
| 17 Jul 2023 | CNY | 3.17 | 3.2 | 3.15 | 3.19 | 3.19 | +0.01 (+0.31%) | 11,479,200 |
| 14 Jul 2023 | CNY | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 7,353,676 |
| 13 Jul 2023 | CNY | 3.16 | 3.2 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 6,665,001 |
| 12 Jul 2023 | CNY | 3.19 | 3.2 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 7,558,700 |
| 11 Jul 2023 | CNY | 3.18 | 3.19 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 8,064,100 |
| 10 Jul 2023 | CNY | 3.15 | 3.23 | 3.15 | 3.19 | 3.19 | +0.04 (+1.27%) | 14,449,329 |
| 7 Jul 2023 | CNY | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | +0.02 (+0.64%) | 8,285,292 |
| 6 Jul 2023 | CNY | 3.15 | 3.16 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 5,204,600 |
| 5 Jul 2023 | CNY | 3.17 | 3.18 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 5,647,100 |
| 4 Jul 2023 | CNY | 3.18 | 3.18 | 3.15 | 3.16 | 3.16 | -0.02 (-0.63%) | 6,733,238 |
| 3 Jul 2023 | CNY | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | +0.02 (+0.63%) | 8,425,272 |
| 30 Jun 2023 | CNY | 3.12 | 3.17 | 3.11 | 3.16 | 3.16 | +0.04 (+1.28%) | 6,743,966 |
| 29 Jun 2023 | CNY | 3.1 | 3.13 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 6,325,416 |
| 28 Jun 2023 | CNY | 3.1 | 3.12 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 8,296,201 |
| 27 Jun 2023 | CNY | 3.05 | 3.11 | 3.05 | 3.1 | 3.1 | +0.05 (+1.64%) | 8,482,529 |
| 26 Jun 2023 | CNY | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.04 (-1.29%) | 10,674,680 |
| 21 Jun 2023 | CNY | 3.14 | 3.16 | 3.09 | 3.09 | 3.09 | -0.07 (-2.22%) | 12,523,278 |
| 20 Jun 2023 | CNY | 3.19 | 3.19 | 3.15 | 3.16 | 3.16 | -0.03 (-0.94%) | 11,598,499 |
| 19 Jun 2023 | CNY | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -0.07 (-2.15%) | 16,463,087 |
| 16 Jun 2023 | CNY | 3.27 | 3.3 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 11,054,600 |
| 15 Jun 2023 | CNY | 3.27 | 3.31 | 3.23 | 3.27 | 3.27 | -0.01 (-0.30%) | 16,853,466 |
| 14 Jun 2023 | CNY | 3.23 | 3.33 | 3.22 | 3.28 | 3.28 | +0.05 (+1.55%) | 18,682,524 |
| 13 Jun 2023 | CNY | 3.21 | 3.26 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 6,923,544 |
| 12 Jun 2023 | CNY | 3.22 | 3.24 | 3.17 | 3.22 | 3.22 | -0.01 (-0.31%) | 8,004,100 |
| 9 Jun 2023 | CNY | 3.24 | 3.26 | 3.22 | 3.23 | 3.23 | -0.01 (-0.31%) | 6,723,023 |
| 8 Jun 2023 | CNY | 3.25 | 3.26 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 9,394,300 |
| 7 Jun 2023 | CNY | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | +0.02 (+0.62%) | 7,940,926 |
| 6 Jun 2023 | CNY | 3.3 | 3.3 | 3.23 | 3.23 | 3.23 | -0.06 (-1.82%) | 10,303,300 |
| 5 Jun 2023 | CNY | 3.29 | 3.3 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 8,439,509 |
