| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 2.9 | 3 | 2.89 | 3 | 3 | +0.12 (+4.17%) | 8,978,900 |
| 30 Jun 2023 | CNY | 2.83 | 2.92 | 2.82 | 2.88 | 2.88 | +0.05 (+1.77%) | 7,037,185 |
| 29 Jun 2023 | CNY | 2.8 | 2.87 | 2.79 | 2.83 | 2.83 | +0.01 (+0.35%) | 5,724,000 |
| 28 Jun 2023 | CNY | 2.86 | 2.9 | 2.75 | 2.82 | 2.82 | -0.04 (-1.40%) | 8,314,486 |
| 27 Jun 2023 | CNY | 2.68 | 2.86 | 2.68 | 2.86 | 2.86 | +0.17 (+6.32%) | 10,755,484 |
| 26 Jun 2023 | CNY | 2.65 | 2.73 | 2.63 | 2.69 | 2.69 | +0.01 (+0.37%) | 6,438,252 |
| 21 Jun 2023 | CNY | 2.67 | 2.75 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 7,217,515 |
| 20 Jun 2023 | CNY | 2.78 | 2.78 | 2.66 | 2.69 | 2.69 | -0.09 (-3.24%) | 9,557,597 |
| 19 Jun 2023 | CNY | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | -0.02 (-0.71%) | 6,141,482 |
| 16 Jun 2023 | CNY | 2.8 | 2.85 | 2.78 | 2.8 | 2.8 | +0.01 (+0.36%) | 6,199,142 |
| 15 Jun 2023 | CNY | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | -0.06 (-2.11%) | 7,643,218 |
| 14 Jun 2023 | CNY | 2.84 | 2.88 | 2.79 | 2.85 | 2.85 | +0.01 (+0.35%) | 5,736,748 |
| 13 Jun 2023 | CNY | 2.81 | 2.88 | 2.81 | 2.84 | 2.84 | +0.02 (+0.71%) | 4,267,000 |
| 12 Jun 2023 | CNY | 2.86 | 2.88 | 2.78 | 2.82 | 2.82 | -0.03 (-1.05%) | 4,811,600 |
| 9 Jun 2023 | CNY | 2.89 | 2.92 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 4,184,700 |
| 8 Jun 2023 | CNY | 2.94 | 2.98 | 2.86 | 2.89 | 2.89 | -0.07 (-2.36%) | 6,447,500 |
| 7 Jun 2023 | CNY | 2.87 | 3.01 | 2.85 | 2.96 | 2.96 | +0.08 (+2.78%) | 6,675,404 |
| 6 Jun 2023 | CNY | 2.98 | 3.02 | 2.86 | 2.88 | 2.88 | -0.11 (-3.68%) | 8,487,827 |
| 5 Jun 2023 | CNY | 2.86 | 3.02 | 2.85 | 2.99 | 2.99 | +0.1 (+3.46%) | 8,151,302 |
| 2 Jun 2023 | CNY | 2.75 | 2.91 | 2.75 | 2.89 | 2.89 | +0.15 (+5.47%) | 9,396,742 |
| 1 Jun 2023 | CNY | 2.79 | 2.81 | 2.69 | 2.74 | 2.74 | -0.07 (-2.49%) | 5,813,900 |
| 31 May 2023 | CNY | 2.76 | 2.92 | 2.74 | 2.81 | 2.81 | +0.04 (+1.44%) | 7,151,100 |
| 30 May 2023 | CNY | 2.72 | 2.78 | 2.68 | 2.77 | 2.77 | +0.02 (+0.73%) | 6,099,870 |
| 29 May 2023 | CNY | 3.07 | 3.07 | 2.67 | 2.75 | 2.75 | -0.3 (-9.84%) | 18,157,059 |
| 26 May 2023 | CNY | 3.14 | 3.16 | 3 | 3.05 | 3.05 | -0.08 (-2.56%) | 8,673,100 |
| 25 May 2023 | CNY | 3.17 | 3.23 | 3.1 | 3.13 | 3.13 | -0.1 (-3.10%) | 8,677,000 |
| 24 May 2023 | CNY | 3.34 | 3.41 | 3.22 | 3.23 | 3.23 | -0.13 (-3.87%) | 12,167,600 |
| 23 May 2023 | CNY | 3.22 | 3.45 | 3.22 | 3.36 | 3.36 | +0.14 (+4.35%) | 16,146,400 |
| 22 May 2023 | CNY | 3.15 | 3.26 | 3.08 | 3.22 | 3.22 | +0.08 (+2.55%) | 10,196,568 |
| 19 May 2023 | CNY | 3.15 | 3.17 | 3.1 | 3.14 | 3.14 | -0.02 (-0.63%) | 5,120,500 |
