| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 3.73 | 3.75 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 3,682,020 |
| 16 Jun 2023 | CNY | 3.68 | 3.74 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 3,250,360 |
| 15 Jun 2023 | CNY | 3.7 | 3.71 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 3,000,960 |
| 14 Jun 2023 | CNY | 3.72 | 3.72 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 2,683,464 |
| 13 Jun 2023 | CNY | 3.71 | 3.75 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 3,486,531 |
| 12 Jun 2023 | CNY | 3.73 | 3.76 | 3.67 | 3.72 | 3.72 | -0.02 (-0.53%) | 3,543,832 |
| 9 Jun 2023 | CNY | 3.81 | 3.84 | 3.73 | 3.74 | 3.74 | -0.1 (-2.60%) | 4,705,216 |
| 8 Jun 2023 | CNY | 3.77 | 3.89 | 3.74 | 3.84 | 3.84 | +0.07 (+1.86%) | 5,525,160 |
| 7 Jun 2023 | CNY | 3.73 | 3.77 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 2,289,900 |
| 6 Jun 2023 | CNY | 3.8 | 3.8 | 3.72 | 3.73 | 3.73 | -0.08 (-2.10%) | 2,776,608 |
| 5 Jun 2023 | CNY | 3.78 | 3.83 | 3.74 | 3.81 | 3.81 | +0.03 (+0.79%) | 4,161,704 |
| 2 Jun 2023 | CNY | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 3,506,200 |
| 1 Jun 2023 | CNY | 3.74 | 3.79 | 3.69 | 3.75 | 3.75 | +0.01 (+0.27%) | 3,576,488 |
| 31 May 2023 | CNY | 3.81 | 3.81 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 2,779,240 |
| 30 May 2023 | CNY | 3.74 | 3.83 | 3.73 | 3.79 | 3.79 | +0.04 (+1.07%) | 2,901,880 |
| 29 May 2023 | CNY | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 2,985,780 |
| 26 May 2023 | CNY | 3.77 | 3.83 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 3,063,840 |
| 25 May 2023 | CNY | 3.81 | 3.82 | 3.75 | 3.8 | 3.8 | +0.01 (+0.26%) | 4,322,204 |
| 24 May 2023 | CNY | 3.82 | 3.82 | 3.75 | 3.79 | 3.79 | -0.02 (-0.52%) | 3,412,680 |
| 23 May 2023 | CNY | 3.9 | 3.9 | 3.79 | 3.81 | 3.81 | -0.07 (-1.80%) | 3,189,612 |
| 22 May 2023 | CNY | 3.85 | 3.91 | 3.85 | 3.88 | 3.88 | +0.02 (+0.52%) | 3,741,972 |
| 19 May 2023 | CNY | 3.89 | 3.91 | 3.83 | 3.86 | 3.86 | -0.05 (-1.28%) | 3,796,780 |
| 18 May 2023 | CNY | 3.93 | 3.94 | 3.88 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,766,680 |
| 17 May 2023 | CNY | 3.86 | 3.92 | 3.83 | 3.92 | 3.92 | +0.06 (+1.55%) | 3,372,088 |
| 16 May 2023 | CNY | 3.9 | 3.92 | 3.84 | 3.86 | 3.86 | -0.06 (-1.53%) | 3,499,124 |
| 15 May 2023 | CNY | 3.9 | 3.92 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 3,585,060 |
| 12 May 2023 | CNY | 3.95 | 3.96 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 3,273,336 |
| 11 May 2023 | CNY | 3.92 | 3.96 | 3.88 | 3.94 | 3.94 | +0.04 (+1.03%) | 3,241,420 |
| 10 May 2023 | CNY | 3.85 | 3.93 | 3.85 | 3.9 | 3.9 | +0.03 (+0.78%) | 4,503,932 |
| 9 May 2023 | CNY | 3.9 | 3.95 | 3.86 | 3.87 | 3.87 | -0.05 (-1.28%) | 5,338,544 |
