| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 5.42 | 5.45 | 5.38 | 5.42 | 5.42 | -0.01 (-0.18%) | 2,368,557 |
| 6 Jul 2023 | CNY | 5.44 | 5.45 | 5.39 | 5.43 | 5.43 | -0.01 (-0.18%) | 2,638,500 |
| 5 Jul 2023 | CNY | 5.45 | 5.48 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 3,042,106 |
| 4 Jul 2023 | CNY | 5.4 | 5.47 | 5.36 | 5.45 | 5.45 | +0.07 (+1.30%) | 4,852,281 |
| 3 Jul 2023 | CNY | 5.36 | 5.47 | 5.35 | 5.38 | 5.38 | +0.02 (+0.37%) | 3,645,819 |
| 30 Jun 2023 | CNY | 5.28 | 5.38 | 5.27 | 5.36 | 5.36 | +0.09 (+1.71%) | 3,815,750 |
| 29 Jun 2023 | CNY | 5.23 | 5.29 | 5.2 | 5.27 | 5.27 | +0.05 (+0.96%) | 3,109,431 |
| 28 Jun 2023 | CNY | 5.28 | 5.3 | 5.16 | 5.22 | 5.22 | -0.06 (-1.14%) | 3,810,319 |
| 27 Jun 2023 | CNY | 5.13 | 5.3 | 5.11 | 5.28 | 5.28 | +0.17 (+3.33%) | 4,950,381 |
| 26 Jun 2023 | CNY | 5.17 | 5.25 | 5.1 | 5.11 | 5.11 | -0.1 (-1.92%) | 3,442,481 |
| 21 Jun 2023 | CNY | 5.18 | 5.32 | 5.18 | 5.21 | 5.21 | +0.02 (+0.39%) | 3,949,089 |
| 20 Jun 2023 | CNY | 5.28 | 5.32 | 5.18 | 5.19 | 5.19 | -0.09 (-1.70%) | 3,861,400 |
| 19 Jun 2023 | CNY | 5.42 | 5.42 | 5.26 | 5.28 | 5.28 | -0.11 (-2.04%) | 4,912,981 |
| 16 Jun 2023 | CNY | 5.34 | 5.4 | 5.31 | 5.39 | 5.39 | +0.05 (+0.94%) | 3,974,994 |
| 15 Jun 2023 | CNY | 5.25 | 5.35 | 5.2 | 5.34 | 5.34 | +0.11 (+2.10%) | 3,603,000 |
| 14 Jun 2023 | CNY | 5.3 | 5.32 | 5.22 | 5.23 | 5.23 | -0.05 (-0.95%) | 2,812,298 |
| 13 Jun 2023 | CNY | 5.27 | 5.33 | 5.27 | 5.28 | 5.28 | -0.01 (-0.19%) | 2,420,706 |
| 12 Jun 2023 | CNY | 5.28 | 5.33 | 5.15 | 5.29 | 5.29 | +0.01 (+0.19%) | 5,029,562 |
| 9 Jun 2023 | CNY | 5.34 | 5.35 | 5.22 | 5.28 | 5.28 | -0.04 (-0.75%) | 3,937,598 |
| 8 Jun 2023 | CNY | 5.35 | 5.4 | 5.25 | 5.32 | 5.32 | -0.01 (-0.19%) | 3,494,471 |
| 7 Jun 2023 | CNY | 5.43 | 5.44 | 5.32 | 5.33 | 5.33 | -0.08 (-1.48%) | 2,841,045 |
| 6 Jun 2023 | CNY | 5.52 | 5.56 | 5.4 | 5.41 | 5.41 | -0.13 (-2.35%) | 3,019,100 |
| 5 Jun 2023 | CNY | 5.46 | 5.56 | 5.46 | 5.54 | 5.54 | +0.04 (+0.73%) | 3,477,732 |
| 2 Jun 2023 | CNY | 5.37 | 5.52 | 5.33 | 5.5 | 5.5 | +0.17 (+3.19%) | 5,297,319 |
| 1 Jun 2023 | CNY | 5.36 | 5.41 | 5.31 | 5.33 | 5.33 | -0.03 (-0.56%) | 3,591,808 |
| 31 May 2023 | CNY | 5.42 | 5.43 | 5.35 | 5.36 | 5.36 | -0.06 (-1.11%) | 2,213,542 |
| 30 May 2023 | CNY | 5.42 | 5.47 | 5.35 | 5.42 | 5.42 | -0.02 (-0.37%) | 2,341,836 |
| 29 May 2023 | CNY | 5.46 | 5.51 | 5.44 | 5.44 | 5.44 | -0.02 (-0.37%) | 2,680,494 |
| 26 May 2023 | CNY | 5.43 | 5.47 | 5.37 | 5.46 | 5.46 | +0.04 (+0.74%) | 2,576,042 |
| 25 May 2023 | CNY | 5.41 | 5.46 | 5.37 | 5.42 | 5.42 | 0.0 (0.0%) | 2,554,694 |
