| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 5.35 | 5.48 | 5.35 | 5.43 | 5.43 | +0.1 (+1.88%) | 6,828,500 |
| 30 Jun 2023 | CNY | 5.32 | 5.35 | 5.28 | 5.33 | 5.33 | +0.04 (+0.76%) | 6,053,550 |
| 29 Jun 2023 | CNY | 5.23 | 5.32 | 5.22 | 5.29 | 5.29 | +0.07 (+1.34%) | 5,123,682 |
| 28 Jun 2023 | CNY | 5.2 | 5.24 | 5.07 | 5.22 | 5.22 | +0.03 (+0.58%) | 3,292,459 |
| 27 Jun 2023 | CNY | 5.14 | 5.22 | 5.05 | 5.19 | 5.19 | +0.14 (+2.77%) | 4,357,200 |
| 26 Jun 2023 | CNY | 5.08 | 5.16 | 5.04 | 5.05 | 5.05 | -0.05 (-0.98%) | 2,989,100 |
| 21 Jun 2023 | CNY | 5.1 | 5.19 | 5.08 | 5.1 | 5.1 | 0.0 (0.0%) | 3,142,700 |
| 20 Jun 2023 | CNY | 5.2 | 5.22 | 5.1 | 5.1 | 5.1 | -0.08 (-1.54%) | 3,038,500 |
| 19 Jun 2023 | CNY | 5.33 | 5.33 | 5.18 | 5.18 | 5.18 | -0.13 (-2.45%) | 3,448,603 |
| 16 Jun 2023 | CNY | 5.22 | 5.31 | 5.22 | 5.31 | 5.31 | +0.09 (+1.72%) | 3,737,291 |
| 15 Jun 2023 | CNY | 5.24 | 5.27 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 2,319,300 |
| 14 Jun 2023 | CNY | 5.28 | 5.28 | 5.21 | 5.24 | 5.24 | -0.02 (-0.38%) | 2,346,900 |
| 13 Jun 2023 | CNY | 5.23 | 5.27 | 5.2 | 5.26 | 5.26 | +0.02 (+0.38%) | 1,830,435 |
| 12 Jun 2023 | CNY | 5.17 | 5.25 | 5.12 | 5.24 | 5.24 | +0.05 (+0.96%) | 3,315,501 |
| 9 Jun 2023 | CNY | 5.21 | 5.23 | 5.15 | 5.19 | 5.19 | -0.02 (-0.38%) | 2,742,400 |
| 8 Jun 2023 | CNY | 5.2 | 5.25 | 5.14 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,546,900 |
| 7 Jun 2023 | CNY | 5.14 | 5.24 | 5.1 | 5.2 | 5.2 | +0.03 (+0.58%) | 3,628,516 |
| 6 Jun 2023 | CNY | 5.23 | 5.26 | 5.15 | 5.17 | 5.17 | -0.09 (-1.71%) | 4,611,400 |
| 5 Jun 2023 | CNY | 5.28 | 5.29 | 5.22 | 5.26 | 5.26 | -0.01 (-0.19%) | 2,737,100 |
| 2 Jun 2023 | CNY | 5.27 | 5.32 | 5.26 | 5.27 | 5.27 | 0.0 (0.0%) | 3,253,300 |
| 1 Jun 2023 | CNY | 5.27 | 5.34 | 5.27 | 5.27 | 5.27 | -0.01 (-0.19%) | 2,723,700 |
| 31 May 2023 | CNY | 5.36 | 5.38 | 5.28 | 5.28 | 5.28 | -0.09 (-1.68%) | 2,512,039 |
| 30 May 2023 | CNY | 5.35 | 5.41 | 5.3 | 5.37 | 5.37 | +0.03 (+0.56%) | 4,068,259 |
| 29 May 2023 | CNY | 5.39 | 5.44 | 5.34 | 5.34 | 5.34 | -0.06 (-1.11%) | 3,469,070 |
| 26 May 2023 | CNY | 5.41 | 5.43 | 5.34 | 5.4 | 5.4 | +0.01 (+0.19%) | 4,797,770 |
| 25 May 2023 | CNY | 5.4 | 5.43 | 5.32 | 5.39 | 5.39 | -0.01 (-0.19%) | 4,082,570 |
| 24 May 2023 | CNY | 5.37 | 5.44 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 3,626,203 |
| 23 May 2023 | CNY | 5.37 | 5.43 | 5.35 | 5.38 | 5.38 | -0.01 (-0.19%) | 3,095,429 |
| 22 May 2023 | CNY | 5.39 | 5.45 | 5.33 | 5.39 | 5.39 | +0.02 (+0.37%) | 4,078,803 |
| 19 May 2023 | CNY | 5.32 | 5.38 | 5.29 | 5.37 | 5.37 | +0.04 (+0.75%) | 3,825,255 |
