| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2023 | CNY | 5.3 | 5.33 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 17,632,364 |
| 4 Jul 2023 | CNY | 5.27 | 5.33 | 5.23 | 5.29 | 5.29 | +0.05 (+0.95%) | 20,514,531 |
| 3 Jul 2023 | CNY | 5.26 | 5.38 | 5.22 | 5.24 | 5.24 | -0.01 (-0.19%) | 20,380,600 |
| 30 Jun 2023 | CNY | 5.12 | 5.27 | 5.1 | 5.25 | 5.25 | +0.12 (+2.34%) | 24,688,732 |
| 29 Jun 2023 | CNY | 5.05 | 5.18 | 5.04 | 5.13 | 5.13 | +0.05 (+0.98%) | 17,996,491 |
| 28 Jun 2023 | CNY | 5.2 | 5.21 | 5.01 | 5.08 | 5.08 | -0.1 (-1.93%) | 20,240,527 |
| 27 Jun 2023 | CNY | 5.11 | 5.21 | 5.09 | 5.18 | 5.18 | +0.06 (+1.17%) | 15,721,867 |
| 26 Jun 2023 | CNY | 5.2 | 5.24 | 5.1 | 5.12 | 5.12 | -0.09 (-1.73%) | 21,528,278 |
| 21 Jun 2023 | CNY | 5.35 | 5.35 | 5.21 | 5.21 | 5.21 | -0.16 (-2.98%) | 20,481,340 |
| 20 Jun 2023 | CNY | 5.39 | 5.43 | 5.31 | 5.37 | 5.37 | -0.05 (-0.92%) | 21,726,129 |
| 19 Jun 2023 | CNY | 5.37 | 5.45 | 5.35 | 5.42 | 5.42 | +0.01 (+0.18%) | 31,129,731 |
| 16 Jun 2023 | CNY | 5.27 | 5.5 | 5.23 | 5.41 | 5.41 | +0.14 (+2.66%) | 40,396,170 |
| 15 Jun 2023 | CNY | 5.28 | 5.33 | 5.26 | 5.27 | 5.27 | -0.03 (-0.57%) | 14,572,200 |
| 14 Jun 2023 | CNY | 5.32 | 5.36 | 5.27 | 5.3 | 5.3 | -0.03 (-0.56%) | 13,945,481 |
| 13 Jun 2023 | CNY | 5.25 | 5.34 | 5.24 | 5.33 | 5.33 | +0.06 (+1.14%) | 18,432,641 |
| 12 Jun 2023 | CNY | 5.19 | 5.29 | 5.19 | 5.27 | 5.27 | +0.06 (+1.15%) | 16,515,963 |
| 9 Jun 2023 | CNY | 5.15 | 5.24 | 5.14 | 5.21 | 5.21 | +0.04 (+0.77%) | 14,896,804 |
| 8 Jun 2023 | CNY | 5.29 | 5.29 | 5.16 | 5.17 | 5.17 | -0.1 (-1.90%) | 16,278,183 |
| 7 Jun 2023 | CNY | 5.2 | 5.27 | 5.16 | 5.27 | 5.27 | +0.06 (+1.15%) | 13,132,891 |
| 6 Jun 2023 | CNY | 5.37 | 5.37 | 5.2 | 5.21 | 5.21 | -0.16 (-2.98%) | 21,936,394 |
| 5 Jun 2023 | CNY | 5.38 | 5.42 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 21,931,935 |
| 2 Jun 2023 | CNY | 5.37 | 5.48 | 5.31 | 5.41 | 5.41 | +0.06 (+1.12%) | 40,786,817 |
| 1 Jun 2023 | CNY | 5.31 | 5.37 | 5.26 | 5.35 | 5.35 | +0.04 (+0.75%) | 19,985,000 |
| 31 May 2023 | CNY | 5.26 | 5.32 | 5.24 | 5.31 | 5.31 | +0.03 (+0.57%) | 18,505,505 |
| 30 May 2023 | CNY | 5.24 | 5.29 | 5.17 | 5.28 | 5.28 | 0.0 (0.0%) | 22,922,800 |
| 29 May 2023 | CNY | 5.33 | 5.36 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 23,646,271 |
| 26 May 2023 | CNY | 5.22 | 5.31 | 5.18 | 5.3 | 5.3 | +0.1 (+1.92%) | 26,137,398 |
| 25 May 2023 | CNY | 5.25 | 5.29 | 5.12 | 5.2 | 5.2 | -0.03 (-0.57%) | 17,892,086 |
| 24 May 2023 | CNY | 5.11 | 5.28 | 5.1 | 5.23 | 5.23 | +0.09 (+1.75%) | 20,244,963 |
| 23 May 2023 | CNY | 5.22 | 5.24 | 5.14 | 5.14 | 5.14 | -0.1 (-1.91%) | 14,257,421 |
