| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 3.34 | 3.38 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 14,256,652 |
| 30 Jun 2023 | CNY | 3.32 | 3.36 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 15,375,419 |
| 29 Jun 2023 | CNY | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 14,322,866 |
| 28 Jun 2023 | CNY | 3.27 | 3.29 | 3.22 | 3.28 | 3.28 | +0.01 (+0.31%) | 14,349,830 |
| 27 Jun 2023 | CNY | 3.22 | 3.28 | 3.19 | 3.27 | 3.27 | +0.06 (+1.87%) | 16,253,609 |
| 26 Jun 2023 | CNY | 3.23 | 3.29 | 3.2 | 3.21 | 3.21 | -0.02 (-0.62%) | 17,092,421 |
| 21 Jun 2023 | CNY | 3.25 | 3.29 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 13,161,564 |
| 20 Jun 2023 | CNY | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 11,740,803 |
| 19 Jun 2023 | CNY | 3.26 | 3.3 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 11,383,347 |
| 16 Jun 2023 | CNY | 3.28 | 3.29 | 3.24 | 3.27 | 3.27 | +0.03 (+0.93%) | 14,154,825 |
| 15 Jun 2023 | CNY | 3.2 | 3.27 | 3.19 | 3.24 | 3.24 | +0.03 (+0.93%) | 18,404,096 |
| 14 Jun 2023 | CNY | 3.23 | 3.24 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 13,108,486 |
| 13 Jun 2023 | CNY | 3.2 | 3.23 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 17,400,781 |
| 12 Jun 2023 | CNY | 3.07 | 3.24 | 3.06 | 3.2 | 3.2 | +0.13 (+4.23%) | 35,070,348 |
| 9 Jun 2023 | CNY | 3.03 | 3.09 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 22,283,161 |
| 8 Jun 2023 | CNY | 3.06 | 3.07 | 3.01 | 3.03 | 3.03 | -0.03 (-0.98%) | 15,784,458 |
| 7 Jun 2023 | CNY | 3.1 | 3.1 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 16,228,880 |
| 6 Jun 2023 | CNY | 3.21 | 3.21 | 3.09 | 3.09 | 3.09 | -0.12 (-3.74%) | 18,572,900 |
| 5 Jun 2023 | CNY | 3.22 | 3.23 | 3.19 | 3.21 | 3.21 | 0.0 (0.0%) | 13,085,700 |
| 2 Jun 2023 | CNY | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 11,743,300 |
| 1 Jun 2023 | CNY | 3.16 | 3.21 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 9,133,803 |
| 31 May 2023 | CNY | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -0.06 (-1.86%) | 12,697,300 |
| 30 May 2023 | CNY | 3.2 | 3.26 | 3.19 | 3.23 | 3.23 | +0.02 (+0.62%) | 11,680,553 |
| 29 May 2023 | CNY | 3.27 | 3.28 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 11,117,300 |
| 26 May 2023 | CNY | 3.24 | 3.28 | 3.16 | 3.27 | 3.27 | +0.05 (+1.55%) | 15,962,144 |
| 25 May 2023 | CNY | 3.25 | 3.26 | 3.18 | 3.22 | 3.22 | -0.02 (-0.62%) | 14,108,343 |
| 24 May 2023 | CNY | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 8,915,854 |
| 23 May 2023 | CNY | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 9,337,300 |
| 22 May 2023 | CNY | 3.29 | 3.3 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 10,722,103 |
| 19 May 2023 | CNY | 3.3 | 3.32 | 3.27 | 3.29 | 3.29 | -0.01 (-0.30%) | 9,923,252 |
