| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 4.86 | 4.94 | 4.82 | 4.84 | 4.84 | -0.01 (-0.21%) | 20,318,608 |
| 5 Jul 2023 | CNY | 4.95 | 4.96 | 4.85 | 4.85 | 4.85 | -0.09 (-1.82%) | 26,972,254 |
| 4 Jul 2023 | CNY | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 18,356,160 |
| 3 Jul 2023 | CNY | 5 | 5.01 | 4.87 | 4.95 | 4.95 | -0.02 (-0.40%) | 28,776,234 |
| 30 Jun 2023 | CNY | 4.9 | 4.99 | 4.87 | 4.97 | 4.97 | +0.04 (+0.81%) | 23,407,063 |
| 29 Jun 2023 | CNY | 4.89 | 4.97 | 4.88 | 4.93 | 4.93 | +0.01 (+0.20%) | 23,165,488 |
| 28 Jun 2023 | CNY | 5.03 | 5.05 | 4.8 | 4.92 | 4.92 | -0.1 (-1.99%) | 28,897,066 |
| 27 Jun 2023 | CNY | 4.92 | 5.15 | 4.92 | 5.02 | 5.02 | +0.08 (+1.62%) | 23,106,285 |
| 26 Jun 2023 | CNY | 5.13 | 5.2 | 4.92 | 4.94 | 4.94 | -0.24 (-4.63%) | 34,760,747 |
| 21 Jun 2023 | CNY | 5.34 | 5.35 | 5.17 | 5.18 | 5.18 | -0.18 (-3.36%) | 30,476,835 |
| 20 Jun 2023 | CNY | 5.39 | 5.4 | 5.31 | 5.36 | 5.36 | -0.01 (-0.19%) | 27,876,694 |
| 19 Jun 2023 | CNY | 5.39 | 5.42 | 5.35 | 5.37 | 5.37 | +0.01 (+0.19%) | 24,521,494 |
| 16 Jun 2023 | CNY | 5.28 | 5.44 | 5.22 | 5.36 | 5.36 | +0.08 (+1.52%) | 35,749,840 |
| 15 Jun 2023 | CNY | 5.4 | 5.42 | 5.28 | 5.28 | 5.28 | -0.12 (-2.22%) | 35,418,825 |
| 14 Jun 2023 | CNY | 5.34 | 5.42 | 5.31 | 5.4 | 5.4 | +0.09 (+1.69%) | 44,111,930 |
| 13 Jun 2023 | CNY | 5.26 | 5.35 | 5.2 | 5.31 | 5.31 | +0.07 (+1.34%) | 32,728,704 |
| 12 Jun 2023 | CNY | 5.24 | 5.31 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 21,825,125 |
| 9 Jun 2023 | CNY | 5.25 | 5.27 | 5.15 | 5.24 | 5.24 | +0.03 (+0.58%) | 25,788,131 |
| 8 Jun 2023 | CNY | 5.27 | 5.27 | 5.13 | 5.21 | 5.21 | -0.06 (-1.14%) | 25,410,941 |
| 7 Jun 2023 | CNY | 5.13 | 5.29 | 5.1 | 5.27 | 5.27 | +0.02 (+0.38%) | 33,963,630 |
| 6 Jun 2023 | CNY | 5.35 | 5.39 | 5.24 | 5.25 | 5.25 | -0.1 (-1.87%) | 44,924,709 |
| 5 Jun 2023 | CNY | 5.23 | 5.38 | 5.22 | 5.35 | 5.35 | +0.09 (+1.71%) | 37,794,548 |
| 2 Jun 2023 | CNY | 5.24 | 5.3 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 28,254,880 |
| 1 Jun 2023 | CNY | 5.14 | 5.29 | 5.12 | 5.26 | 5.26 | +0.09 (+1.74%) | 36,211,047 |
| 31 May 2023 | CNY | 5.12 | 5.18 | 5.1 | 5.17 | 5.17 | +0.05 (+0.98%) | 27,828,577 |
| 30 May 2023 | CNY | 5.03 | 5.12 | 4.94 | 5.12 | 5.12 | +0.09 (+1.79%) | 32,955,312 |
| 29 May 2023 | CNY | 4.98 | 5.07 | 4.97 | 5.03 | 5.03 | +0.07 (+1.41%) | 23,777,801 |
| 26 May 2023 | CNY | 4.85 | 4.98 | 4.81 | 4.96 | 4.96 | +0.1 (+2.06%) | 24,099,382 |
| 25 May 2023 | CNY | 4.93 | 4.97 | 4.76 | 4.86 | 4.86 | -0.07 (-1.42%) | 31,137,835 |
| 24 May 2023 | CNY | 4.91 | 4.97 | 4.9 | 4.93 | 4.93 | -0.01 (-0.20%) | 14,630,069 |
