| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 5.47 | 5.75 | 5.43 | 5.6 | 5.6 | +0.11 (+2.00%) | 17,541,234 |
| 5 Jul 2023 | CNY | 5.58 | 5.62 | 5.47 | 5.49 | 5.49 | -0.09 (-1.61%) | 10,458,561 |
| 4 Jul 2023 | CNY | 5.51 | 5.64 | 5.5 | 5.58 | 5.58 | +0.05 (+0.90%) | 12,135,740 |
| 3 Jul 2023 | CNY | 5.6 | 5.64 | 5.49 | 5.53 | 5.53 | -0.07 (-1.25%) | 13,747,940 |
| 30 Jun 2023 | CNY | 5.48 | 5.63 | 5.44 | 5.6 | 5.6 | +0.1 (+1.82%) | 19,401,358 |
| 29 Jun 2023 | CNY | 5.31 | 5.66 | 5.28 | 5.5 | 5.5 | +0.19 (+3.58%) | 24,841,516 |
| 28 Jun 2023 | CNY | 5.44 | 5.47 | 5.19 | 5.31 | 5.31 | -0.14 (-2.57%) | 12,457,900 |
| 27 Jun 2023 | CNY | 5.32 | 5.47 | 5.31 | 5.45 | 5.45 | +0.12 (+2.25%) | 12,099,700 |
| 26 Jun 2023 | CNY | 5.38 | 5.56 | 5.32 | 5.33 | 5.33 | -0.17 (-3.09%) | 16,941,042 |
| 21 Jun 2023 | CNY | 5.55 | 5.73 | 5.42 | 5.5 | 5.5 | -0.05 (-0.90%) | 23,019,158 |
| 20 Jun 2023 | CNY | 5.52 | 5.59 | 5.43 | 5.55 | 5.55 | 0.0 (0.0%) | 12,251,800 |
| 19 Jun 2023 | CNY | 5.46 | 5.57 | 5.43 | 5.55 | 5.55 | +0.1 (+1.83%) | 13,055,952 |
| 16 Jun 2023 | CNY | 5.39 | 5.46 | 5.3 | 5.45 | 5.45 | +0.09 (+1.68%) | 9,304,753 |
| 15 Jun 2023 | CNY | 5.41 | 5.43 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 9,269,316 |
| 14 Jun 2023 | CNY | 5.48 | 5.49 | 5.37 | 5.38 | 5.38 | -0.07 (-1.28%) | 7,855,152 |
| 13 Jun 2023 | CNY | 5.44 | 5.49 | 5.38 | 5.45 | 5.45 | +0.01 (+0.18%) | 9,847,954 |
| 12 Jun 2023 | CNY | 5.37 | 5.48 | 5.34 | 5.44 | 5.44 | +0.08 (+1.49%) | 10,501,594 |
| 9 Jun 2023 | CNY | 5.36 | 5.36 | 5.26 | 5.36 | 5.36 | +0.02 (+0.37%) | 10,230,809 |
| 8 Jun 2023 | CNY | 5.43 | 5.45 | 5.25 | 5.34 | 5.34 | -0.09 (-1.66%) | 15,715,718 |
| 7 Jun 2023 | CNY | 5.33 | 5.45 | 5.27 | 5.43 | 5.43 | +0.08 (+1.50%) | 17,124,737 |
| 6 Jun 2023 | CNY | 5.59 | 5.6 | 5.33 | 5.35 | 5.35 | -0.3 (-5.31%) | 29,839,145 |
| 5 Jun 2023 | CNY | 5.55 | 5.65 | 5.51 | 5.65 | 5.65 | +0.14 (+2.54%) | 23,728,918 |
| 2 Jun 2023 | CNY | 5.47 | 5.55 | 5.4 | 5.51 | 5.51 | +0.06 (+1.10%) | 18,917,394 |
| 1 Jun 2023 | CNY | 5.38 | 5.5 | 5.33 | 5.45 | 5.45 | +0.07 (+1.30%) | 22,771,531 |
| 31 May 2023 | CNY | 5.31 | 5.49 | 5.28 | 5.38 | 5.38 | +0.07 (+1.32%) | 19,238,463 |
| 30 May 2023 | CNY | 5.21 | 5.31 | 5.14 | 5.31 | 5.31 | +0.09 (+1.72%) | 14,695,000 |
| 29 May 2023 | CNY | 5.23 | 5.33 | 5.19 | 5.22 | 5.22 | +0.02 (+0.38%) | 13,240,400 |
| 26 May 2023 | CNY | 5.15 | 5.24 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 13,725,305 |
| 25 May 2023 | CNY | 5.19 | 5.26 | 5.08 | 5.18 | 5.18 | +0.01 (+0.19%) | 16,046,805 |
| 24 May 2023 | CNY | 5.15 | 5.28 | 5.11 | 5.17 | 5.17 | +0.01 (+0.19%) | 16,500,200 |
