| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 2.83 | 2.83 | 2.77 | 2.77 | 2.77 | -0.07 (-2.46%) | 40,646,375 |
| 4 Jul 2023 | CNY | 2.8 | 2.88 | 2.78 | 2.84 | 2.84 | +0.03 (+1.07%) | 49,255,952 |
| 3 Jul 2023 | CNY | 2.8 | 2.84 | 2.76 | 2.81 | 2.81 | +0.02 (+0.72%) | 50,721,664 |
| 30 Jun 2023 | CNY | 2.76 | 2.82 | 2.74 | 2.79 | 2.79 | 0.0 (0.0%) | 53,180,084 |
| 29 Jun 2023 | CNY | 2.78 | 2.81 | 2.75 | 2.79 | 2.79 | +0.01 (+0.36%) | 43,834,140 |
| 28 Jun 2023 | CNY | 2.81 | 2.82 | 2.7 | 2.78 | 2.78 | -0.05 (-1.77%) | 59,594,290 |
| 27 Jun 2023 | CNY | 2.73 | 2.89 | 2.73 | 2.83 | 2.83 | +0.1 (+3.66%) | 62,911,206 |
| 26 Jun 2023 | CNY | 2.85 | 2.88 | 2.71 | 2.73 | 2.73 | -0.14 (-4.88%) | 76,346,258 |
| 21 Jun 2023 | CNY | 3.03 | 3.03 | 2.86 | 2.87 | 2.87 | -0.16 (-5.28%) | 92,150,492 |
| 20 Jun 2023 | CNY | 3.02 | 3.1 | 2.99 | 3.03 | 3.03 | +0.01 (+0.33%) | 59,841,383 |
| 19 Jun 2023 | CNY | 3.06 | 3.1 | 3.01 | 3.02 | 3.02 | -0.06 (-1.95%) | 65,785,569 |
| 16 Jun 2023 | CNY | 3.08 | 3.12 | 3.03 | 3.08 | 3.08 | -0.01 (-0.32%) | 59,987,922 |
| 15 Jun 2023 | CNY | 3.11 | 3.16 | 3.07 | 3.09 | 3.09 | -0.02 (-0.64%) | 66,376,273 |
| 14 Jun 2023 | CNY | 3.11 | 3.23 | 3.11 | 3.11 | 3.11 | -0.02 (-0.64%) | 84,882,487 |
| 13 Jun 2023 | CNY | 3.13 | 3.17 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 64,751,571 |
| 12 Jun 2023 | CNY | 3.16 | 3.2 | 3.11 | 3.12 | 3.12 | -0.04 (-1.27%) | 74,135,654 |
| 9 Jun 2023 | CNY | 3.1 | 3.19 | 3.06 | 3.16 | 3.16 | +0.07 (+2.27%) | 96,286,358 |
| 8 Jun 2023 | CNY | 3.15 | 3.17 | 3.06 | 3.09 | 3.09 | -0.13 (-4.04%) | 100,090,613 |
| 7 Jun 2023 | CNY | 3.06 | 3.3 | 3 | 3.22 | 3.22 | +0.15 (+4.89%) | 161,251,011 |
| 6 Jun 2023 | CNY | 3.09 | 3.19 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 135,309,418 |
| 5 Jun 2023 | CNY | 2.99 | 3.14 | 2.97 | 3.1 | 3.1 | +0.09 (+2.99%) | 115,909,462 |
| 2 Jun 2023 | CNY | 2.98 | 3.09 | 2.95 | 3.01 | 3.01 | +0.02 (+0.67%) | 97,439,351 |
| 1 Jun 2023 | CNY | 2.89 | 3.04 | 2.86 | 2.99 | 2.99 | +0.1 (+3.46%) | 115,501,638 |
| 31 May 2023 | CNY | 2.87 | 2.94 | 2.84 | 2.89 | 2.89 | 0.0 (0.0%) | 71,593,397 |
| 30 May 2023 | CNY | 2.81 | 2.89 | 2.73 | 2.89 | 2.89 | +0.06 (+2.12%) | 88,772,110 |
| 29 May 2023 | CNY | 2.87 | 2.88 | 2.8 | 2.83 | 2.83 | -0.04 (-1.39%) | 59,810,000 |
| 26 May 2023 | CNY | 2.83 | 2.89 | 2.8 | 2.87 | 2.87 | +0.03 (+1.06%) | 56,603,014 |
| 25 May 2023 | CNY | 2.87 | 2.92 | 2.8 | 2.84 | 2.84 | -0.09 (-3.07%) | 98,887,066 |
| 24 May 2023 | CNY | 2.99 | 3.07 | 2.92 | 2.93 | 2.93 | +0.02 (+0.69%) | 114,948,717 |
| 23 May 2023 | CNY | 2.98 | 2.98 | 2.9 | 2.91 | 2.91 | -0.07 (-2.35%) | 69,683,442 |
