| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 3.641 | 3.641 | 3.641 | 3.641 | 3.641 | +0.013 (+0.36%) | 155,611 |
| 30 Jun 2023 | CNY | 3.628 | 3.628 | 3.628 | 3.628 | 3.628 | +0.028 (+0.78%) | 975,502 |
| 29 Jun 2023 | CNY | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.002 (+0.06%) | 80,400 |
| 28 Jun 2023 | CNY | 3.598 | 3.598 | 3.598 | 3.598 | 3.598 | +0.034 (+0.95%) | 329,878 |
| 27 Jun 2023 | CNY | 3.564 | 3.564 | 3.564 | 3.564 | 3.564 | +0.041 (+1.16%) | 25,210 |
| 26 Jun 2023 | CNY | 3.523 | 3.523 | 3.523 | 3.523 | 3.523 | -0.022 (-0.62%) | 8,000 |
| 21 Jun 2023 | CNY | 3.545 | 3.545 | 3.545 | 3.545 | 3.545 | -0.011 (-0.31%) | 25,481 |
| 20 Jun 2023 | CNY | 3.571 | 3.571 | 3.556 | 3.556 | 3.556 | -0.016 (-0.45%) | 78,214 |
| 19 Jun 2023 | CNY | 3.572 | 3.572 | 3.572 | 3.572 | 3.572 | -0.028 (-0.78%) | 81,561 |
| 16 Jun 2023 | CNY | 3.598 | 3.6 | 3.588 | 3.6 | 3.6 | +0.01 (+0.28%) | 720,976 |
| 15 Jun 2023 | CNY | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | +0.024 (+0.67%) | 120,000 |
| 14 Jun 2023 | CNY | 3.566 | 3.566 | 3.566 | 3.566 | 3.566 | +0.031 (+0.88%) | 403,325 |
| 13 Jun 2023 | CNY | 3.535 | 3.535 | 3.535 | 3.535 | 3.535 | -0.005 (-0.14%) | 19,700 |
| 12 Jun 2023 | CNY | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +0.028 (+0.80%) | 1,013,403 |
| 9 Jun 2023 | CNY | 3.512 | 3.512 | 3.512 | 3.512 | 3.512 | +0.008 (+0.23%) | 170,765 |
| 8 Jun 2023 | CNY | 3.504 | 3.504 | 3.504 | 3.504 | 3.504 | +0.009 (+0.26%) | 166,622 |
| 7 Jun 2023 | CNY | 3.501 | 3.52 | 3.495 | 3.495 | 3.495 | -0.013 (-0.37%) | 17,376 |
| 6 Jun 2023 | CNY | 3.508 | 3.508 | 3.508 | 3.508 | 3.508 | -0.026 (-0.74%) | 88,021 |
| 5 Jun 2023 | CNY | 3.524 | 3.534 | 3.515 | 3.534 | 3.534 | -0.019 (-0.53%) | 25,244 |
| 2 Jun 2023 | CNY | 3.553 | 3.553 | 3.553 | 3.553 | 3.553 | +0.029 (+0.82%) | 13,981 |
| 1 Jun 2023 | CNY | 3.524 | 3.524 | 3.524 | 3.524 | 3.524 | -0.009 (-0.25%) | 4,800 |
| 31 May 2023 | CNY | 3.533 | 3.533 | 3.533 | 3.533 | 3.533 | +0.004 (+0.11%) | 344,138 |
| 30 May 2023 | CNY | 3.534 | 3.555 | 3.502 | 3.529 | 3.529 | -0.037 (-1.04%) | 125,401 |
| 29 May 2023 | CNY | 3.566 | 3.566 | 3.566 | 3.566 | 3.566 | -0.008 (-0.22%) | 130,553 |
| 26 May 2023 | CNY | 3.574 | 3.574 | 3.574 | 3.574 | 3.574 | -0.006 (-0.17%) | 6,000 |
| 25 May 2023 | CNY | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.026 (-0.72%) | 31,400 |
| 24 May 2023 | CNY | 3.606 | 3.606 | 3.606 | 3.606 | 3.606 | -0.001 (-0.03%) | 32,706 |
| 23 May 2023 | CNY | 3.607 | 3.607 | 3.607 | 3.607 | 3.607 | -0.011 (-0.30%) | 97,774 |
| 22 May 2023 | CNY | 3.618 | 3.618 | 3.618 | 3.618 | 3.618 | +0.026 (+0.72%) | 3,158 |
| 19 May 2023 | CNY | 3.592 | 3.592 | 3.592 | 3.592 | 3.592 | +0.014 (+0.39%) | 0 |
