| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 5.02 | 5.06 | 4.91 | 4.93 | 4.93 | -0.09 (-1.79%) | 20,698,460 |
| 30 Jun 2023 | CNY | 4.9 | 5.03 | 4.88 | 5.02 | 5.02 | +0.08 (+1.62%) | 21,384,449 |
| 29 Jun 2023 | CNY | 4.83 | 5.08 | 4.83 | 4.94 | 4.94 | +0.09 (+1.86%) | 21,835,482 |
| 28 Jun 2023 | CNY | 4.98 | 5.01 | 4.72 | 4.85 | 4.85 | -0.15 (-3%) | 23,387,677 |
| 27 Jun 2023 | CNY | 4.89 | 5.02 | 4.86 | 5 | 5 | +0.13 (+2.67%) | 13,994,600 |
| 26 Jun 2023 | CNY | 5 | 5.05 | 4.85 | 4.87 | 4.87 | -0.19 (-3.75%) | 20,143,900 |
| 21 Jun 2023 | CNY | 5.17 | 5.19 | 5.05 | 5.06 | 5.06 | -0.14 (-2.69%) | 21,017,520 |
| 20 Jun 2023 | CNY | 5.25 | 5.25 | 5.16 | 5.2 | 5.2 | -0.04 (-0.76%) | 18,159,582 |
| 19 Jun 2023 | CNY | 5.21 | 5.28 | 5.19 | 5.24 | 5.24 | +0.01 (+0.19%) | 21,405,500 |
| 16 Jun 2023 | CNY | 5.17 | 5.24 | 5.13 | 5.23 | 5.23 | +0.05 (+0.97%) | 22,711,107 |
| 15 Jun 2023 | CNY | 5.25 | 5.26 | 5.16 | 5.18 | 5.18 | -0.04 (-0.77%) | 19,860,300 |
| 14 Jun 2023 | CNY | 5.23 | 5.23 | 5.14 | 5.22 | 5.22 | +0.01 (+0.19%) | 27,328,556 |
| 13 Jun 2023 | CNY | 5.1 | 5.21 | 5.06 | 5.21 | 5.21 | +0.1 (+1.96%) | 28,620,265 |
| 12 Jun 2023 | CNY | 5.03 | 5.15 | 5.02 | 5.11 | 5.11 | +0.06 (+1.19%) | 20,274,444 |
| 9 Jun 2023 | CNY | 5.01 | 5.06 | 4.95 | 5.05 | 5.05 | +0.04 (+0.80%) | 23,526,706 |
| 8 Jun 2023 | CNY | 5.08 | 5.09 | 4.98 | 5.01 | 5.01 | -0.06 (-1.18%) | 16,437,295 |
| 7 Jun 2023 | CNY | 5.06 | 5.12 | 5.01 | 5.07 | 5.07 | +0.04 (+0.80%) | 14,736,000 |
| 6 Jun 2023 | CNY | 5.18 | 5.18 | 5.01 | 5.03 | 5.03 | -0.14 (-2.71%) | 24,442,750 |
| 5 Jun 2023 | CNY | 5.14 | 5.23 | 5.13 | 5.17 | 5.17 | +0.02 (+0.39%) | 19,128,055 |
| 2 Jun 2023 | CNY | 5.2 | 5.21 | 5.14 | 5.15 | 5.15 | -0.03 (-0.58%) | 23,109,836 |
| 1 Jun 2023 | CNY | 5.21 | 5.24 | 5.16 | 5.18 | 5.18 | -0.07 (-1.33%) | 27,757,406 |
| 31 May 2023 | CNY | 5.16 | 5.28 | 5.12 | 5.25 | 5.25 | +0.06 (+1.16%) | 39,836,880 |
| 30 May 2023 | CNY | 5.18 | 5.21 | 5.1 | 5.19 | 5.19 | -0.02 (-0.38%) | 33,220,029 |
| 29 May 2023 | CNY | 5.2 | 5.33 | 5.17 | 5.21 | 5.21 | -0.02 (-0.38%) | 46,135,373 |
| 26 May 2023 | CNY | 5 | 5.27 | 4.99 | 5.23 | 5.23 | +0.25 (+5.02%) | 60,753,788 |
| 25 May 2023 | CNY | 5.06 | 5.13 | 4.89 | 4.98 | 4.98 | +0.03 (+0.61%) | 29,668,920 |
| 24 May 2023 | CNY | 4.87 | 5.07 | 4.84 | 4.95 | 4.95 | +0.06 (+1.23%) | 31,884,066 |
| 23 May 2023 | CNY | 5.1 | 5.16 | 4.89 | 4.89 | 4.89 | -0.17 (-3.36%) | 38,668,427 |
| 22 May 2023 | CNY | 5.09 | 5.37 | 5.05 | 5.06 | 5.06 | +0.06 (+1.20%) | 66,658,950 |
| 19 May 2023 | CNY | 4.74 | 5.1 | 4.74 | 5 | 5 | +0.23 (+4.82%) | 54,948,078 |
