| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 5.17 | 5.24 | 5.16 | 5.2 | 5.2 | +0.01 (+0.19%) | 4,635,300 |
| 13 Jul 2023 | CNY | 5.18 | 5.22 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 8,001,600 |
| 12 Jul 2023 | CNY | 5.21 | 5.24 | 5.12 | 5.18 | 5.18 | -0.02 (-0.38%) | 9,361,000 |
| 11 Jul 2023 | CNY | 5.21 | 5.24 | 5.16 | 5.2 | 5.2 | -0.01 (-0.19%) | 6,281,210 |
| 10 Jul 2023 | CNY | 5.36 | 5.36 | 5.18 | 5.21 | 5.21 | -0.1 (-1.88%) | 7,117,800 |
| 7 Jul 2023 | CNY | 5.42 | 5.42 | 5.24 | 5.31 | 5.31 | -0.13 (-2.39%) | 9,664,020 |
| 6 Jul 2023 | CNY | 5.48 | 5.52 | 5.4 | 5.44 | 5.44 | -0.06 (-1.09%) | 11,451,070 |
| 5 Jul 2023 | CNY | 5.47 | 5.55 | 5.41 | 5.5 | 5.5 | +0.06 (+1.10%) | 15,949,050 |
| 4 Jul 2023 | CNY | 5.38 | 5.52 | 5.36 | 5.44 | 5.44 | +0.09 (+1.68%) | 9,026,770 |
| 3 Jul 2023 | CNY | 5.45 | 5.5 | 5.34 | 5.35 | 5.35 | -0.11 (-2.01%) | 8,563,780 |
| 30 Jun 2023 | CNY | 5.4 | 5.52 | 5.32 | 5.46 | 5.46 | +0.04 (+0.74%) | 13,433,490 |
| 29 Jun 2023 | CNY | 5.18 | 5.48 | 5.17 | 5.42 | 5.42 | +0.21 (+4.03%) | 17,490,050 |
| 28 Jun 2023 | CNY | 5.16 | 5.23 | 4.99 | 5.21 | 5.21 | +0.06 (+1.17%) | 8,254,390 |
| 27 Jun 2023 | CNY | 5.05 | 5.18 | 5.01 | 5.15 | 5.15 | +0.11 (+2.18%) | 6,105,220 |
| 26 Jun 2023 | CNY | 5.19 | 5.23 | 5 | 5.04 | 5.04 | -0.14 (-2.70%) | 7,566,500 |
| 21 Jun 2023 | CNY | 5.28 | 5.31 | 5.14 | 5.18 | 5.18 | -0.09 (-1.71%) | 6,546,100 |
| 20 Jun 2023 | CNY | 5.44 | 5.44 | 5.26 | 5.27 | 5.27 | -0.15 (-2.77%) | 7,635,710 |
| 19 Jun 2023 | CNY | 5.25 | 5.48 | 5.16 | 5.42 | 5.42 | +0.17 (+3.24%) | 14,907,810 |
| 16 Jun 2023 | CNY | 5.27 | 5.28 | 5.21 | 5.25 | 5.25 | -0.02 (-0.38%) | 5,700,400 |
| 15 Jun 2023 | CNY | 5.31 | 5.36 | 5.23 | 5.27 | 5.27 | -0.09 (-1.68%) | 11,035,180 |
| 14 Jun 2023 | CNY | 5.39 | 5.44 | 5.31 | 5.36 | 5.36 | -0.05 (-0.92%) | 5,425,330 |
| 13 Jun 2023 | CNY | 5.47 | 5.49 | 5.38 | 5.41 | 5.41 | -0.05 (-0.92%) | 7,546,800 |
| 12 Jun 2023 | CNY | 5.33 | 5.66 | 5.29 | 5.46 | 5.46 | +0.17 (+3.21%) | 21,255,370 |
| 9 Jun 2023 | CNY | 5.28 | 5.35 | 5.19 | 5.29 | 5.29 | +0.01 (+0.19%) | 11,697,400 |
| 8 Jun 2023 | CNY | 5.34 | 5.37 | 5.26 | 5.28 | 5.28 | -0.07 (-1.31%) | 4,200,900 |
| 7 Jun 2023 | CNY | 5.33 | 5.37 | 5.26 | 5.35 | 5.35 | +0.02 (+0.38%) | 6,810,100 |
| 6 Jun 2023 | CNY | 5.49 | 5.51 | 5.3 | 5.33 | 5.33 | -0.14 (-2.56%) | 8,750,100 |
| 5 Jun 2023 | CNY | 5.43 | 5.48 | 5.36 | 5.47 | 5.47 | +0.04 (+0.74%) | 5,689,620 |
| 2 Jun 2023 | CNY | 5.52 | 5.52 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 5,748,610 |
| 1 Jun 2023 | CNY | 5.44 | 5.53 | 5.44 | 5.48 | 5.48 | +0.02 (+0.37%) | 6,758,120 |
