| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 4.07 | 4.15 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 27,314,721 |
| 6 Jul 2023 | CNY | 4.1 | 4.13 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 30,197,788 |
| 5 Jul 2023 | CNY | 4.18 | 4.22 | 4.05 | 4.07 | 4.07 | -0.12 (-2.86%) | 48,105,915 |
| 4 Jul 2023 | CNY | 4.08 | 4.35 | 4.07 | 4.19 | 4.19 | +0.11 (+2.70%) | 85,270,863 |
| 3 Jul 2023 | CNY | 4.01 | 4.1 | 4 | 4.08 | 4.08 | +0.03 (+0.74%) | 66,958,645 |
| 30 Jun 2023 | CNY | 3.85 | 4.08 | 3.85 | 4.05 | 4.05 | +0.22 (+5.74%) | 79,107,790 |
| 29 Jun 2023 | CNY | 3.76 | 3.9 | 3.74 | 3.83 | 3.83 | +0.07 (+1.86%) | 37,677,534 |
| 28 Jun 2023 | CNY | 3.74 | 3.78 | 3.7 | 3.76 | 3.76 | -0.02 (-0.53%) | 25,627,500 |
| 27 Jun 2023 | CNY | 3.65 | 3.8 | 3.63 | 3.78 | 3.78 | +0.15 (+4.13%) | 47,863,577 |
| 26 Jun 2023 | CNY | 3.66 | 3.7 | 3.62 | 3.63 | 3.63 | -0.04 (-1.09%) | 29,411,977 |
| 21 Jun 2023 | CNY | 3.75 | 3.77 | 3.66 | 3.67 | 3.67 | -0.08 (-2.13%) | 28,049,696 |
| 20 Jun 2023 | CNY | 3.83 | 3.85 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 28,864,066 |
| 19 Jun 2023 | CNY | 3.91 | 3.93 | 3.81 | 3.82 | 3.82 | -0.1 (-2.55%) | 41,032,730 |
| 16 Jun 2023 | CNY | 3.96 | 4.01 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 35,123,057 |
| 15 Jun 2023 | CNY | 3.98 | 3.99 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 26,330,572 |
| 14 Jun 2023 | CNY | 4.04 | 4.05 | 3.97 | 3.98 | 3.98 | -0.05 (-1.24%) | 26,951,671 |
| 13 Jun 2023 | CNY | 4.05 | 4.09 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 26,177,604 |
| 12 Jun 2023 | CNY | 3.99 | 4.1 | 3.95 | 4.07 | 4.07 | +0.07 (+1.75%) | 40,979,753 |
| 9 Jun 2023 | CNY | 4.01 | 4.04 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 25,962,405 |
| 8 Jun 2023 | CNY | 3.99 | 4.05 | 3.96 | 4.01 | 4.01 | +0.04 (+1.01%) | 36,168,974 |
| 7 Jun 2023 | CNY | 3.98 | 4.04 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 28,799,817 |
| 6 Jun 2023 | CNY | 4.02 | 4.07 | 3.98 | 4 | 4 | -0.04 (-0.99%) | 37,595,568 |
| 5 Jun 2023 | CNY | 3.99 | 4.05 | 3.96 | 4.04 | 4.04 | +0.07 (+1.76%) | 35,213,100 |
| 2 Jun 2023 | CNY | 4.08 | 4.09 | 3.97 | 3.97 | 3.97 | -0.06 (-1.49%) | 49,480,224 |
| 1 Jun 2023 | CNY | 3.92 | 4.14 | 3.9 | 4.03 | 4.03 | +0.12 (+3.07%) | 81,649,823 |
| 31 May 2023 | CNY | 3.88 | 3.99 | 3.85 | 3.91 | 3.91 | +0.03 (+0.77%) | 42,450,010 |
| 30 May 2023 | CNY | 3.92 | 3.93 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 40,317,299 |
| 29 May 2023 | CNY | 3.77 | 3.95 | 3.77 | 3.88 | 3.88 | +0.12 (+3.19%) | 64,490,001 |
| 26 May 2023 | CNY | 3.78 | 3.78 | 3.71 | 3.76 | 3.76 | -0.02 (-0.53%) | 20,207,207 |
| 25 May 2023 | CNY | 3.75 | 3.88 | 3.71 | 3.78 | 3.78 | 0.0 (0.0%) | 35,983,165 |
