| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 3.294 | 3.314 | 3.288 | 3.29 | 3.29 | -0.004 (-0.12%) | 5,059,381 |
| 5 Jul 2023 | CNY | 3.321 | 3.326 | 3.289 | 3.294 | 3.294 | -0.036 (-1.08%) | 2,414,478 |
| 4 Jul 2023 | CNY | 3.315 | 3.343 | 3.308 | 3.33 | 3.33 | +0.013 (+0.39%) | 2,883,417 |
| 3 Jul 2023 | CNY | 3.317 | 3.317 | 3.317 | 3.317 | 3.317 | +0.006 (+0.18%) | 4,495,582 |
| 30 Jun 2023 | CNY | 3.311 | 3.311 | 3.311 | 3.311 | 3.311 | +0.025 (+0.76%) | 4,150,139 |
| 29 Jun 2023 | CNY | 3.286 | 3.286 | 3.286 | 3.286 | 3.286 | +0.007 (+0.21%) | 3,752,331 |
| 28 Jun 2023 | CNY | 3.279 | 3.279 | 3.279 | 3.279 | 3.279 | -0.019 (-0.58%) | 4,889,492 |
| 27 Jun 2023 | CNY | 3.298 | 3.298 | 3.298 | 3.298 | 3.298 | +0.049 (+1.51%) | 3,963,013 |
| 26 Jun 2023 | CNY | 3.249 | 3.249 | 3.249 | 3.249 | 3.249 | -0.045 (-1.37%) | 6,940,074 |
| 21 Jun 2023 | CNY | 3.294 | 3.294 | 3.294 | 3.294 | 3.294 | -0.054 (-1.61%) | 9,402,309 |
| 20 Jun 2023 | CNY | 3.348 | 3.358 | 3.336 | 3.348 | 3.348 | 0.0 (0.0%) | 3,907,428 |
| 19 Jun 2023 | CNY | 3.348 | 3.348 | 3.348 | 3.348 | 3.348 | -0.017 (-0.51%) | 5,008,905 |
| 16 Jun 2023 | CNY | 3.328 | 3.366 | 3.323 | 3.365 | 3.365 | +0.038 (+1.14%) | 2,379,952 |
| 15 Jun 2023 | CNY | 3.327 | 3.327 | 3.327 | 3.327 | 3.327 | +0.027 (+0.82%) | 4,602,485 |
| 14 Jun 2023 | CNY | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | +0.029 (+0.89%) | 2,740,254 |
| 13 Jun 2023 | CNY | 3.271 | 3.271 | 3.271 | 3.271 | 3.271 | +0.011 (+0.34%) | 5,691,500 |
| 12 Jun 2023 | CNY | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.042 (+1.31%) | 3,041,426 |
| 9 Jun 2023 | CNY | 3.218 | 3.218 | 3.218 | 3.218 | 3.218 | +0.04 (+1.26%) | 1,828,336 |
| 8 Jun 2023 | CNY | 3.178 | 3.178 | 3.178 | 3.178 | 3.178 | -0.027 (-0.84%) | 1,445,254 |
| 7 Jun 2023 | CNY | 3.205 | 3.205 | 3.205 | 3.205 | 3.205 | +0.003 (+0.09%) | 3,748,622 |
| 6 Jun 2023 | CNY | 3.202 | 3.202 | 3.202 | 3.202 | 3.202 | -0.068 (-2.08%) | 2,023,893 |
| 5 Jun 2023 | CNY | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | +0.01 (+0.31%) | 4,844,346 |
| 2 Jun 2023 | CNY | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.034 (+1.05%) | 4,664,938 |
| 1 Jun 2023 | CNY | 3.226 | 3.226 | 3.226 | 3.226 | 3.226 | +0.006 (+0.19%) | 3,824,651 |
| 31 May 2023 | CNY | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.01 (-0.31%) | 3,830,605 |
| 30 May 2023 | CNY | 3.19 | 3.23 | 3.18 | 3.23 | 3.23 | +0.042 (+1.32%) | 3,379,978 |
| 29 May 2023 | CNY | 3.188 | 3.188 | 3.188 | 3.188 | 3.188 | +0.013 (+0.41%) | 2,924,616 |
| 26 May 2023 | CNY | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | +0.02 (+0.63%) | 7,281,043 |
| 25 May 2023 | CNY | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | +0.018 (+0.57%) | 2,322,620 |
| 24 May 2023 | CNY | 3.137 | 3.137 | 3.137 | 3.137 | 3.137 | -0.018 (-0.57%) | 2,592,900 |
