| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 2.7 | 2.71 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 39,370,137 |
| 5 Jul 2023 | CNY | 2.74 | 2.76 | 2.7 | 2.71 | 2.71 | -0.03 (-1.09%) | 29,489,649 |
| 4 Jul 2023 | CNY | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 46,126,800 |
| 3 Jul 2023 | CNY | 2.78 | 2.82 | 2.75 | 2.76 | 2.76 | -0.03 (-1.08%) | 40,688,308 |
| 30 Jun 2023 | CNY | 2.76 | 2.8 | 2.76 | 2.79 | 2.79 | +0.03 (+1.09%) | 44,385,078 |
| 29 Jun 2023 | CNY | 2.76 | 2.8 | 2.75 | 2.76 | 2.76 | -0.02 (-0.72%) | 44,659,116 |
| 28 Jun 2023 | CNY | 2.77 | 2.79 | 2.73 | 2.78 | 2.78 | -0.01 (-0.36%) | 51,717,650 |
| 27 Jun 2023 | CNY | 2.72 | 2.8 | 2.71 | 2.79 | 2.79 | +0.08 (+2.95%) | 71,979,100 |
| 26 Jun 2023 | CNY | 2.77 | 2.8 | 2.7 | 2.71 | 2.71 | -0.07 (-2.52%) | 70,944,323 |
| 21 Jun 2023 | CNY | 2.72 | 2.83 | 2.71 | 2.78 | 2.78 | +0.07 (+2.58%) | 117,552,358 |
| 20 Jun 2023 | CNY | 2.71 | 2.73 | 2.67 | 2.71 | 2.71 | +0.01 (+0.37%) | 74,737,184 |
| 19 Jun 2023 | CNY | 2.6 | 2.73 | 2.57 | 2.7 | 2.7 | +0.12 (+4.65%) | 104,149,699 |
| 16 Jun 2023 | CNY | 2.56 | 2.6 | 2.56 | 2.58 | 2.58 | +0.02 (+0.78%) | 33,249,984 |
| 15 Jun 2023 | CNY | 2.54 | 2.56 | 2.52 | 2.56 | 2.56 | +0.03 (+1.19%) | 25,956,755 |
| 14 Jun 2023 | CNY | 2.54 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 19,729,355 |
| 13 Jun 2023 | CNY | 2.55 | 2.57 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 19,132,000 |
| 12 Jun 2023 | CNY | 2.55 | 2.58 | 2.54 | 2.57 | 2.57 | +0.02 (+0.78%) | 22,054,150 |
| 9 Jun 2023 | CNY | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 27,933,800 |
| 8 Jun 2023 | CNY | 2.54 | 2.55 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 27,430,418 |
| 7 Jun 2023 | CNY | 2.55 | 2.57 | 2.54 | 2.55 | 2.55 | 0.0 (0.0%) | 19,142,938 |
| 6 Jun 2023 | CNY | 2.61 | 2.63 | 2.55 | 2.55 | 2.55 | -0.07 (-2.67%) | 33,180,800 |
| 5 Jun 2023 | CNY | 2.64 | 2.65 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 28,941,607 |
| 2 Jun 2023 | CNY | 2.63 | 2.68 | 2.63 | 2.65 | 2.65 | +0.02 (+0.76%) | 40,585,806 |
| 1 Jun 2023 | CNY | 2.59 | 2.65 | 2.58 | 2.63 | 2.63 | +0.04 (+1.54%) | 41,945,008 |
| 31 May 2023 | CNY | 2.61 | 2.62 | 2.59 | 2.59 | 2.59 | -0.02 (-0.77%) | 22,241,207 |
| 30 May 2023 | CNY | 2.59 | 2.62 | 2.56 | 2.61 | 2.61 | +0.03 (+1.16%) | 33,180,192 |
| 29 May 2023 | CNY | 2.62 | 2.64 | 2.57 | 2.58 | 2.58 | -0.05 (-1.90%) | 43,389,600 |
| 26 May 2023 | CNY | 2.63 | 2.65 | 2.6 | 2.63 | 2.63 | -0.02 (-0.75%) | 27,267,412 |
| 25 May 2023 | CNY | 2.63 | 2.66 | 2.6 | 2.65 | 2.65 | +0.02 (+0.76%) | 40,656,610 |
| 24 May 2023 | CNY | 2.62 | 2.66 | 2.61 | 2.63 | 2.63 | -0.01 (-0.38%) | 33,242,650 |
