| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 3.35 | 3.44 | 3.33 | 3.4 | 3.4 | +0.05 (+1.49%) | 10,828,100 |
| 29 Jun 2023 | CNY | 3.39 | 3.42 | 3.33 | 3.35 | 3.35 | -0.04 (-1.18%) | 10,833,500 |
| 28 Jun 2023 | CNY | 3.4 | 3.41 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 10,342,481 |
| 27 Jun 2023 | CNY | 3.38 | 3.41 | 3.36 | 3.4 | 3.4 | +0.02 (+0.59%) | 7,696,630 |
| 26 Jun 2023 | CNY | 3.39 | 3.4 | 3.31 | 3.38 | 3.38 | 0.0 (0.0%) | 8,674,230 |
| 21 Jun 2023 | CNY | 3.39 | 3.41 | 3.33 | 3.38 | 3.38 | -0.01 (-0.29%) | 8,702,801 |
| 20 Jun 2023 | CNY | 3.4 | 3.44 | 3.35 | 3.39 | 3.39 | +0.01 (+0.30%) | 11,858,404 |
| 19 Jun 2023 | CNY | 3.41 | 3.42 | 3.3 | 3.38 | 3.38 | -0.03 (-0.88%) | 22,627,923 |
| 16 Jun 2023 | CNY | 3.49 | 3.5 | 3.39 | 3.41 | 3.41 | -0.08 (-2.29%) | 22,012,108 |
| 15 Jun 2023 | CNY | 3.5 | 3.52 | 3.46 | 3.49 | 3.49 | -0.02 (-0.57%) | 8,064,200 |
| 14 Jun 2023 | CNY | 3.54 | 3.54 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 5,026,000 |
| 13 Jun 2023 | CNY | 3.52 | 3.55 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 4,210,600 |
| 12 Jun 2023 | CNY | 3.52 | 3.53 | 3.47 | 3.52 | 3.52 | 0.0 (0.0%) | 6,385,500 |
| 9 Jun 2023 | CNY | 3.51 | 3.58 | 3.47 | 3.52 | 3.52 | +0.02 (+0.57%) | 10,433,501 |
| 8 Jun 2023 | CNY | 3.53 | 3.55 | 3.49 | 3.5 | 3.5 | -0.04 (-1.13%) | 7,568,900 |
| 7 Jun 2023 | CNY | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 5,840,400 |
| 6 Jun 2023 | CNY | 3.65 | 3.65 | 3.53 | 3.54 | 3.54 | -0.1 (-2.75%) | 9,424,100 |
| 5 Jun 2023 | CNY | 3.62 | 3.66 | 3.59 | 3.64 | 3.64 | +0.03 (+0.83%) | 9,722,322 |
| 2 Jun 2023 | CNY | 3.59 | 3.63 | 3.57 | 3.61 | 3.61 | +0.02 (+0.56%) | 8,434,500 |
| 1 Jun 2023 | CNY | 3.59 | 3.62 | 3.56 | 3.59 | 3.59 | -0.02 (-0.55%) | 5,697,500 |
| 31 May 2023 | CNY | 3.64 | 3.65 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 7,830,500 |
| 30 May 2023 | CNY | 3.6 | 3.64 | 3.57 | 3.64 | 3.64 | +0.04 (+1.11%) | 9,602,500 |
| 29 May 2023 | CNY | 3.57 | 3.62 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 8,543,300 |
| 26 May 2023 | CNY | 3.55 | 3.59 | 3.52 | 3.59 | 3.59 | +0.04 (+1.13%) | 6,197,600 |
| 25 May 2023 | CNY | 3.59 | 3.6 | 3.51 | 3.55 | 3.55 | -0.06 (-1.66%) | 11,339,700 |
| 24 May 2023 | CNY | 3.56 | 3.65 | 3.53 | 3.61 | 3.61 | +0.05 (+1.40%) | 11,476,000 |
| 23 May 2023 | CNY | 3.59 | 3.61 | 3.56 | 3.56 | 3.56 | -0.04 (-1.11%) | 5,676,200 |
| 22 May 2023 | CNY | 3.6 | 3.63 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 7,531,800 |
| 19 May 2023 | CNY | 3.57 | 3.6 | 3.53 | 3.59 | 3.59 | +0.04 (+1.13%) | 10,226,500 |
| 18 May 2023 | CNY | 3.53 | 3.56 | 3.51 | 3.55 | 3.55 | +0.02 (+0.57%) | 6,841,900 |
