| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 5.18 | 5.24 | 5.11 | 5.22 | 5.22 | +0.05 (+0.97%) | 50,634,330 |
| 7 Jul 2023 | CNY | 5.19 | 5.24 | 4.94 | 5.17 | 5.17 | -0.07 (-1.34%) | 74,565,217 |
| 6 Jul 2023 | CNY | 5.07 | 5.34 | 5.06 | 5.24 | 5.24 | +0.18 (+3.56%) | 91,978,592 |
| 5 Jul 2023 | CNY | 5.12 | 5.2 | 5.01 | 5.06 | 5.06 | -0.09 (-1.75%) | 54,023,154 |
| 4 Jul 2023 | CNY | 5.17 | 5.26 | 5.09 | 5.15 | 5.15 | 0.0 (0.0%) | 70,808,471 |
| 3 Jul 2023 | CNY | 5.51 | 5.54 | 5.06 | 5.15 | 5.15 | -0.37 (-6.70%) | 96,159,539 |
| 30 Jun 2023 | CNY | 5.86 | 5.94 | 5.49 | 5.52 | 5.52 | -0.45 (-7.54%) | 113,162,087 |
| 29 Jun 2023 | CNY | 5.86 | 6.15 | 5.79 | 5.97 | 5.97 | +0.12 (+2.05%) | 74,320,723 |
| 28 Jun 2023 | CNY | 6.01 | 6.11 | 5.5 | 5.85 | 5.85 | -0.25 (-4.10%) | 96,266,801 |
| 27 Jun 2023 | CNY | 6.04 | 6.25 | 5.81 | 6.1 | 6.1 | -0.1 (-1.61%) | 96,061,505 |
| 26 Jun 2023 | CNY | 6.26 | 6.69 | 6.04 | 6.2 | 6.2 | -0.23 (-3.58%) | 105,244,344 |
| 21 Jun 2023 | CNY | 6.5 | 6.9 | 6.43 | 6.43 | 6.43 | -0.32 (-4.74%) | 130,795,731 |
| 20 Jun 2023 | CNY | 6.8 | 7.13 | 6.61 | 6.75 | 6.75 | +0.22 (+3.37%) | 176,461,640 |
| 19 Jun 2023 | CNY | 6.66 | 6.78 | 6.32 | 6.53 | 6.53 | +0.08 (+1.24%) | 174,982,270 |
| 16 Jun 2023 | CNY | 5.99 | 6.78 | 5.88 | 6.45 | 6.45 | +0.39 (+6.44%) | 213,842,447 |
| 15 Jun 2023 | CNY | 6.18 | 6.41 | 5.96 | 6.06 | 6.06 | -0.32 (-5.02%) | 207,330,227 |
| 14 Jun 2023 | CNY | 5.62 | 6.72 | 5.61 | 6.38 | 6.38 | +0.78 (+13.93%) | 270,334,645 |
| 13 Jun 2023 | CNY | 5.5 | 5.77 | 5.42 | 5.6 | 5.6 | +0.06 (+1.08%) | 116,308,811 |
| 12 Jun 2023 | CNY | 5.67 | 5.81 | 5.52 | 5.54 | 5.54 | -0.21 (-3.65%) | 109,597,410 |
| 9 Jun 2023 | CNY | 5.62 | 5.85 | 5.4 | 5.75 | 5.75 | +0.09 (+1.59%) | 143,230,600 |
| 8 Jun 2023 | CNY | 5.76 | 5.93 | 5.45 | 5.66 | 5.66 | -0.26 (-4.39%) | 145,825,195 |
| 7 Jun 2023 | CNY | 5.67 | 6.28 | 5.56 | 5.92 | 5.92 | +0.15 (+2.60%) | 201,833,817 |
| 6 Jun 2023 | CNY | 5.49 | 5.98 | 5.43 | 5.77 | 5.77 | +0.21 (+3.78%) | 233,041,939 |
| 5 Jun 2023 | CNY | 5.21 | 5.67 | 5.17 | 5.56 | 5.56 | +0.28 (+5.30%) | 181,236,419 |
| 2 Jun 2023 | CNY | 5.33 | 5.59 | 5.25 | 5.28 | 5.28 | 0.0 (0.0%) | 154,052,024 |
| 1 Jun 2023 | CNY | 4.94 | 5.39 | 4.93 | 5.28 | 5.28 | +0.32 (+6.45%) | 181,921,655 |
| 31 May 2023 | CNY | 5.16 | 5.17 | 4.91 | 4.96 | 4.96 | -0.22 (-4.25%) | 148,695,266 |
| 30 May 2023 | CNY | 4.6 | 5.38 | 4.5 | 5.18 | 5.18 | +0.57 (+12.36%) | 226,659,150 |
| 29 May 2023 | CNY | 4.5 | 4.71 | 4.47 | 4.61 | 4.61 | +0.12 (+2.67%) | 122,924,095 |
| 26 May 2023 | CNY | 4.5 | 4.55 | 4.39 | 4.49 | 4.49 | -0.06 (-1.32%) | 76,495,947 |
