| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 3.75 | 3.75 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,657,000 |
| 27 Jun 2023 | CNY | 3.72 | 3.74 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,550,700 |
| 26 Jun 2023 | CNY | 3.74 | 3.75 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,355,560 |
| 21 Jun 2023 | CNY | 3.73 | 3.75 | 3.72 | 3.73 | 3.73 | 0.0 (0.0%) | 1,332,500 |
| 20 Jun 2023 | CNY | 3.79 | 3.79 | 3.72 | 3.73 | 3.73 | -0.06 (-1.58%) | 2,002,200 |
| 19 Jun 2023 | CNY | 3.8 | 3.81 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 1,985,300 |
| 16 Jun 2023 | CNY | 3.78 | 3.81 | 3.77 | 3.81 | 3.81 | +0.02 (+0.53%) | 1,662,900 |
| 15 Jun 2023 | CNY | 3.8 | 3.81 | 3.78 | 3.79 | 3.79 | -0.01 (-0.26%) | 888,500 |
| 14 Jun 2023 | CNY | 3.78 | 3.81 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 1,168,200 |
| 13 Jun 2023 | CNY | 3.75 | 3.8 | 3.74 | 3.79 | 3.79 | +0.04 (+1.07%) | 1,440,140 |
| 12 Jun 2023 | CNY | 3.74 | 3.75 | 3.71 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,401,940 |
| 9 Jun 2023 | CNY | 3.74 | 3.76 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 1,533,100 |
| 8 Jun 2023 | CNY | 3.8 | 3.8 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 1,850,000 |
| 7 Jun 2023 | CNY | 3.78 | 3.82 | 3.77 | 3.79 | 3.79 | +0.01 (+0.26%) | 1,614,758 |
| 6 Jun 2023 | CNY | 3.77 | 3.81 | 3.74 | 3.78 | 3.78 | -0.02 (-0.53%) | 3,076,515 |
| 5 Jun 2023 | CNY | 3.91 | 3.91 | 3.78 | 3.8 | 3.8 | -0.11 (-2.81%) | 5,460,515 |
| 2 Jun 2023 | CNY | 3.9 | 3.91 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,335,700 |
| 1 Jun 2023 | CNY | 3.89 | 3.94 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 1,947,380 |
| 31 May 2023 | CNY | 3.9 | 3.95 | 3.89 | 3.91 | 3.91 | +0.02 (+0.51%) | 3,733,740 |
| 30 May 2023 | CNY | 3.89 | 3.92 | 3.87 | 3.89 | 3.89 | 0.0 (0.0%) | 3,045,500 |
| 29 May 2023 | CNY | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,848,800 |
| 26 May 2023 | CNY | 3.88 | 3.95 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 2,910,600 |
| 25 May 2023 | CNY | 3.88 | 3.91 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 2,446,100 |
| 24 May 2023 | CNY | 3.88 | 3.9 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 1,766,900 |
| 23 May 2023 | CNY | 3.87 | 3.94 | 3.87 | 3.89 | 3.89 | +0.02 (+0.52%) | 1,627,000 |
| 22 May 2023 | CNY | 3.92 | 3.93 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 2,399,763 |
| 19 May 2023 | CNY | 3.89 | 3.97 | 3.87 | 3.92 | 3.92 | +0.03 (+0.77%) | 2,369,900 |
| 18 May 2023 | CNY | 3.87 | 3.9 | 3.86 | 3.89 | 3.89 | +0.01 (+0.26%) | 1,631,680 |
| 17 May 2023 | CNY | 3.87 | 3.89 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 1,365,500 |
| 16 May 2023 | CNY | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,214,020 |
