| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 5.33 | 5.87 | 5.32 | 5.38 | 5.38 | -0.08 (-1.47%) | 205,930,005 |
| 6 Jul 2023 | CNY | 4.94 | 5.8 | 4.8 | 5.46 | 5.46 | +0.49 (+9.86%) | 239,645,346 |
| 5 Jul 2023 | CNY | 4.15 | 4.97 | 4.11 | 4.97 | 4.97 | +0.83 (+20.05%) | 114,155,065 |
| 4 Jul 2023 | CNY | 4.12 | 4.17 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 13,048,000 |
| 3 Jul 2023 | CNY | 4.25 | 4.29 | 4.11 | 4.12 | 4.12 | -0.05 (-1.20%) | 19,500,704 |
| 30 Jun 2023 | CNY | 4.16 | 4.23 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 14,506,453 |
| 29 Jun 2023 | CNY | 4.11 | 4.18 | 4.09 | 4.16 | 4.16 | +0.06 (+1.46%) | 13,009,330 |
| 28 Jun 2023 | CNY | 4.19 | 4.19 | 4.01 | 4.1 | 4.1 | -0.07 (-1.68%) | 20,362,455 |
| 27 Jun 2023 | CNY | 4.06 | 4.21 | 4.05 | 4.17 | 4.17 | +0.12 (+2.96%) | 17,209,710 |
| 26 Jun 2023 | CNY | 4.12 | 4.15 | 4.03 | 4.05 | 4.05 | -0.09 (-2.17%) | 16,629,275 |
| 21 Jun 2023 | CNY | 4.2 | 4.24 | 4.12 | 4.14 | 4.14 | -0.08 (-1.90%) | 17,272,264 |
| 20 Jun 2023 | CNY | 4.2 | 4.29 | 4.13 | 4.22 | 4.22 | +0.02 (+0.48%) | 15,777,354 |
| 19 Jun 2023 | CNY | 4.06 | 4.24 | 4.05 | 4.2 | 4.2 | +0.15 (+3.70%) | 22,161,730 |
| 16 Jun 2023 | CNY | 4.05 | 4.09 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 17,927,228 |
| 15 Jun 2023 | CNY | 4.1 | 4.15 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 18,861,455 |
| 14 Jun 2023 | CNY | 4.26 | 4.27 | 4.13 | 4.13 | 4.13 | -0.12 (-2.82%) | 25,472,490 |
| 13 Jun 2023 | CNY | 4.25 | 4.28 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 16,954,060 |
| 12 Jun 2023 | CNY | 4.28 | 4.31 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 15,260,866 |
| 9 Jun 2023 | CNY | 4.28 | 4.37 | 4.23 | 4.28 | 4.28 | +0.01 (+0.23%) | 16,860,981 |
| 8 Jun 2023 | CNY | 4.29 | 4.33 | 4.21 | 4.27 | 4.27 | -0.04 (-0.93%) | 19,256,162 |
| 7 Jun 2023 | CNY | 4.31 | 4.37 | 4.25 | 4.31 | 4.31 | +0.03 (+0.70%) | 20,141,860 |
| 6 Jun 2023 | CNY | 4.38 | 4.39 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 22,371,383 |
| 5 Jun 2023 | CNY | 4.27 | 4.41 | 4.27 | 4.33 | 4.33 | +0.05 (+1.17%) | 23,257,706 |
| 2 Jun 2023 | CNY | 4.3 | 4.33 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 15,293,472 |
| 1 Jun 2023 | CNY | 4.32 | 4.33 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 20,005,864 |
| 31 May 2023 | CNY | 4.31 | 4.4 | 4.27 | 4.31 | 4.31 | -0.04 (-0.92%) | 22,379,803 |
| 30 May 2023 | CNY | 4.3 | 4.38 | 4.26 | 4.35 | 4.35 | +0.11 (+2.59%) | 27,199,233 |
| 29 May 2023 | CNY | 4.32 | 4.35 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 20,387,355 |
| 26 May 2023 | CNY | 4.25 | 4.29 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 25,832,450 |
| 25 May 2023 | CNY | 4.3 | 4.42 | 4.17 | 4.24 | 4.24 | -0.01 (-0.24%) | 40,455,895 |
