| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 3.31 | 3.33 | 3.24 | 3.24 | 3.24 | -0.07 (-2.11%) | 14,943,900 |
| 28 Jun 2023 | CNY | 3.33 | 3.36 | 3.28 | 3.31 | 3.31 | -0.03 (-0.90%) | 13,300,800 |
| 27 Jun 2023 | CNY | 3.2 | 3.35 | 3.19 | 3.34 | 3.34 | +0.15 (+4.70%) | 20,189,122 |
| 26 Jun 2023 | CNY | 3.22 | 3.25 | 3.19 | 3.19 | 3.19 | -0.07 (-2.15%) | 17,359,702 |
| 21 Jun 2023 | CNY | 3.3 | 3.33 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 14,193,244 |
| 20 Jun 2023 | CNY | 3.38 | 3.39 | 3.3 | 3.3 | 3.3 | -0.06 (-1.79%) | 14,904,589 |
| 19 Jun 2023 | CNY | 3.43 | 3.45 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 17,189,600 |
| 16 Jun 2023 | CNY | 3.48 | 3.52 | 3.44 | 3.44 | 3.44 | -0.03 (-0.86%) | 20,350,622 |
| 15 Jun 2023 | CNY | 3.41 | 3.56 | 3.4 | 3.47 | 3.47 | +0.06 (+1.76%) | 33,966,109 |
| 14 Jun 2023 | CNY | 3.44 | 3.47 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 13,401,300 |
| 13 Jun 2023 | CNY | 3.44 | 3.5 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 20,421,402 |
| 12 Jun 2023 | CNY | 3.4 | 3.46 | 3.37 | 3.45 | 3.45 | +0.04 (+1.17%) | 17,478,100 |
| 9 Jun 2023 | CNY | 3.46 | 3.46 | 3.4 | 3.41 | 3.41 | -0.05 (-1.45%) | 19,346,656 |
| 8 Jun 2023 | CNY | 3.4 | 3.48 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 26,032,420 |
| 7 Jun 2023 | CNY | 3.37 | 3.48 | 3.37 | 3.42 | 3.42 | +0.05 (+1.48%) | 22,041,100 |
| 6 Jun 2023 | CNY | 3.36 | 3.44 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 24,495,300 |
| 5 Jun 2023 | CNY | 3.34 | 3.38 | 3.28 | 3.37 | 3.37 | +0.01 (+0.30%) | 20,661,452 |
| 2 Jun 2023 | CNY | 3.24 | 3.37 | 3.22 | 3.36 | 3.36 | +0.16 (+5%) | 33,576,896 |
| 1 Jun 2023 | CNY | 3.23 | 3.24 | 3.19 | 3.2 | 3.2 | -0.05 (-1.54%) | 14,676,912 |
| 31 May 2023 | CNY | 3.27 | 3.35 | 3.22 | 3.25 | 3.25 | -0.04 (-1.22%) | 16,731,255 |
| 30 May 2023 | CNY | 3.2 | 3.3 | 3.14 | 3.29 | 3.29 | +0.11 (+3.46%) | 21,702,013 |
| 29 May 2023 | CNY | 3.24 | 3.26 | 3.18 | 3.18 | 3.18 | -0.06 (-1.85%) | 12,603,402 |
| 26 May 2023 | CNY | 3.22 | 3.25 | 3.19 | 3.24 | 3.24 | +0.02 (+0.62%) | 12,009,106 |
| 25 May 2023 | CNY | 3.23 | 3.25 | 3.17 | 3.22 | 3.22 | -0.01 (-0.31%) | 17,721,027 |
| 24 May 2023 | CNY | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 13,014,189 |
| 23 May 2023 | CNY | 3.3 | 3.34 | 3.27 | 3.27 | 3.27 | -0.02 (-0.61%) | 18,004,567 |
| 22 May 2023 | CNY | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 18,168,542 |
| 19 May 2023 | CNY | 3.4 | 3.4 | 3.31 | 3.32 | 3.32 | -0.07 (-2.06%) | 16,631,449 |
| 18 May 2023 | CNY | 3.43 | 3.44 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 11,703,705 |
| 17 May 2023 | CNY | 3.4 | 3.45 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 12,878,245 |
