| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 2.61 | 2.613 | 2.564 | 2.607 | 2.607 | -0.009 (-0.34%) | 914,175,004 |
| 27 Jun 2023 | CNY | 2.58 | 2.621 | 2.58 | 2.616 | 2.616 | +0.029 (+1.12%) | 544,223,779 |
| 26 Jun 2023 | CNY | 2.623 | 2.631 | 2.579 | 2.587 | 2.587 | -0.05 (-1.90%) | 1,144,136,815 |
| 21 Jun 2023 | CNY | 2.679 | 2.688 | 2.637 | 2.637 | 2.637 | -0.051 (-1.90%) | 765,643,180 |
| 20 Jun 2023 | CNY | 2.692 | 2.699 | 2.68 | 2.688 | 2.688 | 0.0 (0.0%) | 622,040,660 |
| 19 Jun 2023 | CNY | 2.682 | 2.693 | 2.679 | 2.688 | 2.688 | +0.009 (+0.34%) | 862,438,858 |
| 16 Jun 2023 | CNY | 2.661 | 2.684 | 2.655 | 2.679 | 2.679 | +0.024 (+0.90%) | 530,920,876 |
| 15 Jun 2023 | CNY | 2.639 | 2.663 | 2.639 | 2.655 | 2.655 | +0.015 (+0.57%) | 544,222,135 |
| 14 Jun 2023 | CNY | 2.633 | 2.646 | 2.628 | 2.64 | 2.64 | +0.009 (+0.34%) | 479,179,808 |
| 13 Jun 2023 | CNY | 2.623 | 2.635 | 2.617 | 2.631 | 2.631 | +0.008 (+0.30%) | 442,224,358 |
| 12 Jun 2023 | CNY | 2.61 | 2.631 | 2.603 | 2.623 | 2.623 | +0.013 (+0.50%) | 679,599,916 |
| 9 Jun 2023 | CNY | 2.593 | 2.611 | 2.582 | 2.61 | 2.61 | +0.02 (+0.77%) | 491,213,869 |
| 8 Jun 2023 | CNY | 2.604 | 2.605 | 2.57 | 2.59 | 2.59 | -0.012 (-0.46%) | 577,486,723 |
| 7 Jun 2023 | CNY | 2.605 | 2.617 | 2.597 | 2.602 | 2.602 | -0.001 (-0.04%) | 431,459,360 |
| 6 Jun 2023 | CNY | 2.659 | 2.659 | 2.596 | 2.603 | 2.603 | -0.056 (-2.11%) | 511,770,253 |
| 5 Jun 2023 | CNY | 2.665 | 2.666 | 2.651 | 2.659 | 2.659 | +0.001 (+0.04%) | 511,585,024 |
| 2 Jun 2023 | CNY | 2.644 | 2.665 | 2.643 | 2.658 | 2.658 | +0.019 (+0.72%) | 536,351,312 |
| 1 Jun 2023 | CNY | 2.617 | 2.655 | 2.615 | 2.639 | 2.639 | +0.007 (+0.27%) | 760,987,553 |
| 31 May 2023 | CNY | 2.63 | 2.64 | 2.613 | 2.632 | 2.632 | -0.001 (-0.04%) | 653,896,667 |
| 30 May 2023 | CNY | 2.624 | 2.636 | 2.592 | 2.633 | 2.633 | +0.014 (+0.53%) | 802,050,736 |
| 29 May 2023 | CNY | 2.626 | 2.64 | 2.609 | 2.619 | 2.619 | -0.007 (-0.27%) | 636,631,792 |
| 26 May 2023 | CNY | 2.608 | 2.631 | 2.583 | 2.626 | 2.626 | +0.02 (+0.77%) | 693,329,616 |
| 25 May 2023 | CNY | 2.608 | 2.625 | 2.571 | 2.606 | 2.606 | -0.006 (-0.23%) | 694,078,207 |
| 24 May 2023 | CNY | 2.608 | 2.632 | 2.597 | 2.612 | 2.612 | -0.008 (-0.31%) | 649,163,359 |
| 23 May 2023 | CNY | 2.642 | 2.647 | 2.616 | 2.62 | 2.62 | -0.021 (-0.80%) | 568,657,284 |
| 22 May 2023 | CNY | 2.638 | 2.65 | 2.622 | 2.641 | 2.641 | -0.006 (-0.23%) | 491,429,488 |
| 19 May 2023 | CNY | 2.629 | 2.654 | 2.617 | 2.647 | 2.647 | +0.013 (+0.49%) | 560,575,908 |
| 18 May 2023 | CNY | 2.618 | 2.638 | 2.618 | 2.634 | 2.634 | +0.014 (+0.53%) | 605,678,502 |
| 17 May 2023 | CNY | 2.603 | 2.626 | 2.603 | 2.62 | 2.62 | +0.013 (+0.50%) | 582,840,268 |
| 16 May 2023 | CNY | 2.64 | 2.64 | 2.599 | 2.607 | 2.607 | -0.025 (-0.95%) | 616,478,957 |
