| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2023 | CNY | 5.17 | 5.27 | 5.15 | 5.26 | 5.26 | +0.1 (+1.94%) | 11,664,106 |
| 12 Jul 2023 | CNY | 5.22 | 5.24 | 5.14 | 5.16 | 5.16 | -0.06 (-1.15%) | 9,654,041 |
| 11 Jul 2023 | CNY | 5.17 | 5.23 | 5.13 | 5.22 | 5.22 | +0.05 (+0.97%) | 9,638,299 |
| 10 Jul 2023 | CNY | 5.09 | 5.2 | 5.09 | 5.17 | 5.17 | +0.05 (+0.98%) | 9,977,787 |
| 7 Jul 2023 | CNY | 5.11 | 5.13 | 5.04 | 5.12 | 5.12 | +0.02 (+0.39%) | 8,543,338 |
| 6 Jul 2023 | CNY | 5.11 | 5.13 | 5.07 | 5.1 | 5.1 | 0.0 (0.0%) | 8,914,052 |
| 5 Jul 2023 | CNY | 5.13 | 5.17 | 5.09 | 5.1 | 5.1 | -0.03 (-0.58%) | 7,628,911 |
| 4 Jul 2023 | CNY | 5.15 | 5.2 | 5.11 | 5.13 | 5.13 | 0.0 (0.0%) | 11,656,681 |
| 3 Jul 2023 | CNY | 5.09 | 5.16 | 5.08 | 5.13 | 5.13 | +0.04 (+0.79%) | 11,499,876 |
| 30 Jun 2023 | CNY | 5.08 | 5.1 | 5.03 | 5.09 | 5.09 | +0.05 (+0.99%) | 8,686,356 |
| 29 Jun 2023 | CNY | 5.01 | 5.08 | 5 | 5.04 | 5.04 | +0.01 (+0.20%) | 7,349,531 |
| 28 Jun 2023 | CNY | 5.01 | 5.04 | 4.96 | 5.03 | 5.03 | 0.0 (0.0%) | 6,611,496 |
| 27 Jun 2023 | CNY | 4.91 | 5.05 | 4.88 | 5.03 | 5.03 | +0.13 (+2.65%) | 8,612,540 |
| 26 Jun 2023 | CNY | 4.92 | 4.98 | 4.88 | 4.9 | 4.9 | -0.04 (-0.81%) | 7,968,054 |
| 21 Jun 2023 | CNY | 5.03 | 5.09 | 4.93 | 4.94 | 4.94 | -0.1 (-1.98%) | 11,767,170 |
| 20 Jun 2023 | CNY | 5.1 | 5.12 | 5.04 | 5.04 | 5.04 | -0.06 (-1.18%) | 10,877,850 |
| 19 Jun 2023 | CNY | 5.23 | 5.24 | 5.09 | 5.1 | 5.1 | -0.09 (-1.73%) | 10,049,300 |
| 16 Jun 2023 | CNY | 5.2 | 5.21 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 10,580,163 |
| 15 Jun 2023 | CNY | 5.1 | 5.22 | 5.07 | 5.19 | 5.19 | +0.12 (+2.37%) | 15,848,834 |
| 14 Jun 2023 | CNY | 5.06 | 5.1 | 5.03 | 5.07 | 5.07 | -0.01 (-0.20%) | 9,826,982 |
| 13 Jun 2023 | CNY | 5.05 | 5.16 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 8,469,002 |
| 12 Jun 2023 | CNY | 5.09 | 5.12 | 5.02 | 5.08 | 5.08 | -0.01 (-0.20%) | 9,343,630 |
| 9 Jun 2023 | CNY | 5.05 | 5.11 | 5.04 | 5.09 | 5.09 | 0.0 (0.0%) | 8,090,376 |
| 8 Jun 2023 | CNY | 5.12 | 5.15 | 5.01 | 5.09 | 5.09 | -0.01 (-0.20%) | 11,332,456 |
| 7 Jun 2023 | CNY | 5.13 | 5.17 | 5.06 | 5.1 | 5.1 | -0.03 (-0.58%) | 10,397,003 |
| 6 Jun 2023 | CNY | 5.28 | 5.28 | 5.12 | 5.13 | 5.13 | -0.14 (-2.66%) | 12,544,500 |
| 5 Jun 2023 | CNY | 5.36 | 5.38 | 5.26 | 5.27 | 5.27 | -0.04 (-0.75%) | 9,341,100 |
| 2 Jun 2023 | CNY | 5.17 | 5.35 | 5.16 | 5.31 | 5.31 | +0.15 (+2.91%) | 14,023,726 |
| 1 Jun 2023 | CNY | 5.12 | 5.23 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 10,886,800 |
| 31 May 2023 | CNY | 5.24 | 5.26 | 5.11 | 5.14 | 5.14 | -0.13 (-2.47%) | 12,823,014 |
