| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 4.52 | 4.59 | 4.49 | 4.54 | 4.54 | +0.02 (+0.44%) | 4,751,004 |
| 5 Jul 2023 | CNY | 4.56 | 4.62 | 4.51 | 4.52 | 4.52 | -0.05 (-1.09%) | 5,773,900 |
| 4 Jul 2023 | CNY | 4.6 | 4.61 | 4.52 | 4.57 | 4.57 | -0.03 (-0.65%) | 7,759,400 |
| 3 Jul 2023 | CNY | 4.52 | 4.64 | 4.49 | 4.6 | 4.6 | +0.09 (+2.00%) | 14,866,300 |
| 30 Jun 2023 | CNY | 4.49 | 4.53 | 4.4 | 4.51 | 4.51 | +0.06 (+1.35%) | 10,711,300 |
| 29 Jun 2023 | CNY | 4.33 | 4.47 | 4.32 | 4.45 | 4.45 | +0.12 (+2.77%) | 10,130,900 |
| 28 Jun 2023 | CNY | 4.45 | 4.45 | 4.23 | 4.33 | 4.33 | -0.12 (-2.70%) | 10,717,200 |
| 27 Jun 2023 | CNY | 4.28 | 4.46 | 4.27 | 4.45 | 4.45 | +0.18 (+4.22%) | 13,323,304 |
| 26 Jun 2023 | CNY | 4.41 | 4.44 | 4.24 | 4.27 | 4.27 | -0.17 (-3.83%) | 12,054,400 |
| 21 Jun 2023 | CNY | 4.53 | 4.54 | 4.41 | 4.44 | 4.44 | -0.11 (-2.42%) | 13,379,200 |
| 20 Jun 2023 | CNY | 4.63 | 4.63 | 4.51 | 4.55 | 4.55 | -0.09 (-1.94%) | 9,680,900 |
| 19 Jun 2023 | CNY | 4.6 | 4.67 | 4.56 | 4.64 | 4.64 | +0.03 (+0.65%) | 11,034,400 |
| 16 Jun 2023 | CNY | 4.52 | 4.65 | 4.47 | 4.61 | 4.61 | +0.1 (+2.22%) | 12,247,000 |
| 15 Jun 2023 | CNY | 4.6 | 4.6 | 4.49 | 4.51 | 4.51 | -0.09 (-1.96%) | 15,180,103 |
| 14 Jun 2023 | CNY | 4.66 | 4.71 | 4.58 | 4.6 | 4.6 | -0.08 (-1.71%) | 16,596,400 |
| 13 Jun 2023 | CNY | 4.72 | 4.75 | 4.62 | 4.68 | 4.68 | -0.05 (-1.06%) | 14,404,202 |
| 12 Jun 2023 | CNY | 4.7 | 4.76 | 4.67 | 4.73 | 4.73 | +0.01 (+0.21%) | 13,311,500 |
| 9 Jun 2023 | CNY | 4.7 | 4.75 | 4.64 | 4.72 | 4.72 | +0.01 (+0.21%) | 13,218,800 |
| 8 Jun 2023 | CNY | 4.76 | 4.78 | 4.64 | 4.71 | 4.71 | -0.03 (-0.63%) | 14,904,400 |
| 7 Jun 2023 | CNY | 4.66 | 4.77 | 4.57 | 4.74 | 4.74 | +0.12 (+2.60%) | 18,674,200 |
| 6 Jun 2023 | CNY | 4.72 | 4.81 | 4.6 | 4.62 | 4.62 | -0.12 (-2.53%) | 20,673,100 |
| 5 Jun 2023 | CNY | 4.7 | 4.81 | 4.68 | 4.74 | 4.74 | +0.04 (+0.85%) | 20,838,700 |
| 2 Jun 2023 | CNY | 4.84 | 4.84 | 4.67 | 4.7 | 4.7 | -0.13 (-2.69%) | 24,699,400 |
| 1 Jun 2023 | CNY | 4.92 | 4.95 | 4.8 | 4.83 | 4.83 | -0.09 (-1.83%) | 31,218,284 |
| 31 May 2023 | CNY | 4.9 | 5.07 | 4.84 | 4.92 | 4.92 | -0.12 (-2.38%) | 46,608,574 |
| 30 May 2023 | CNY | 4.66 | 5.11 | 4.53 | 5.04 | 5.04 | +0.36 (+7.69%) | 61,625,776 |
| 29 May 2023 | CNY | 4.79 | 4.87 | 4.65 | 4.68 | 4.68 | -0.11 (-2.30%) | 30,241,130 |
| 26 May 2023 | CNY | 4.69 | 4.8 | 4.6 | 4.79 | 4.79 | +0.03 (+0.63%) | 50,764,150 |
| 25 May 2023 | CNY | 4.36 | 5.21 | 4.35 | 4.76 | 4.76 | +0.42 (+9.68%) | 68,648,635 |
| 24 May 2023 | CNY | 4.25 | 4.46 | 4.21 | 4.34 | 4.34 | +0.11 (+2.60%) | 19,012,550 |
