| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 5.06 | 5.2 | 5.06 | 5.18 | 5.18 | +0.08 (+1.57%) | 3,852,542 |
| 28 Jun 2023 | CNY | 5.11 | 5.11 | 4.99 | 5.1 | 5.1 | +0.03 (+0.59%) | 3,045,984 |
| 27 Jun 2023 | CNY | 4.94 | 5.08 | 4.93 | 5.07 | 5.07 | +0.15 (+3.05%) | 4,645,026 |
| 26 Jun 2023 | CNY | 5.02 | 5.03 | 4.9 | 4.92 | 4.92 | -0.1 (-1.99%) | 4,609,629 |
| 21 Jun 2023 | CNY | 5.05 | 5.12 | 5.02 | 5.02 | 5.02 | -0.03 (-0.59%) | 2,990,920 |
| 20 Jun 2023 | CNY | 5.1 | 5.12 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 3,155,317 |
| 19 Jun 2023 | CNY | 5.18 | 5.2 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 4,795,158 |
| 16 Jun 2023 | CNY | 5.16 | 5.22 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 3,601,059 |
| 15 Jun 2023 | CNY | 5.21 | 5.22 | 5.12 | 5.17 | 5.17 | -0.04 (-0.77%) | 3,988,400 |
| 14 Jun 2023 | CNY | 5.16 | 5.22 | 5.05 | 5.21 | 5.21 | +0.09 (+1.76%) | 5,925,820 |
| 13 Jun 2023 | CNY | 5.15 | 5.17 | 5.1 | 5.12 | 5.12 | -0.03 (-0.58%) | 3,228,332 |
| 12 Jun 2023 | CNY | 5.1 | 5.19 | 4.99 | 5.15 | 5.15 | +0.08 (+1.58%) | 5,352,706 |
| 9 Jun 2023 | CNY | 5.17 | 5.19 | 5.07 | 5.07 | 5.07 | -0.08 (-1.55%) | 3,736,619 |
| 8 Jun 2023 | CNY | 5.18 | 5.19 | 5.14 | 5.15 | 5.15 | -0.02 (-0.39%) | 3,020,181 |
| 7 Jun 2023 | CNY | 5.21 | 5.23 | 5.16 | 5.17 | 5.17 | -0.01 (-0.19%) | 2,642,300 |
| 6 Jun 2023 | CNY | 5.3 | 5.3 | 5.17 | 5.18 | 5.18 | -0.1 (-1.89%) | 3,263,569 |
| 5 Jun 2023 | CNY | 5.28 | 5.31 | 5.23 | 5.28 | 5.28 | 0.0 (0.0%) | 4,069,591 |
| 2 Jun 2023 | CNY | 5.23 | 5.29 | 5.22 | 5.28 | 5.28 | +0.05 (+0.96%) | 4,629,080 |
| 1 Jun 2023 | CNY | 5.15 | 5.28 | 5.15 | 5.23 | 5.23 | +0.07 (+1.36%) | 5,014,700 |
| 31 May 2023 | CNY | 5.2 | 5.23 | 5.14 | 5.16 | 5.16 | -0.11 (-2.09%) | 3,804,586 |
| 30 May 2023 | CNY | 5.23 | 5.36 | 5.21 | 5.27 | 5.27 | 0.0 (0.0%) | 3,504,500 |
| 29 May 2023 | CNY | 5.31 | 5.36 | 5.2 | 5.27 | 5.27 | -0.05 (-0.94%) | 4,568,700 |
| 26 May 2023 | CNY | 5.26 | 5.34 | 5.2 | 5.32 | 5.32 | +0.09 (+1.72%) | 3,852,579 |
| 25 May 2023 | CNY | 5.28 | 5.28 | 5.16 | 5.23 | 5.23 | -0.04 (-0.76%) | 3,807,420 |
| 24 May 2023 | CNY | 5.25 | 5.31 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 2,678,101 |
| 23 May 2023 | CNY | 5.31 | 5.33 | 5.26 | 5.28 | 5.28 | +0.01 (+0.19%) | 4,106,925 |
| 22 May 2023 | CNY | 5.27 | 5.29 | 5.25 | 5.27 | 5.27 | +0.02 (+0.38%) | 3,158,823 |
| 19 May 2023 | CNY | 5.21 | 5.27 | 5.17 | 5.25 | 5.25 | +0.04 (+0.77%) | 3,838,501 |
| 18 May 2023 | CNY | 5.23 | 5.23 | 5.17 | 5.21 | 5.21 | +0.01 (+0.19%) | 3,496,414 |
| 17 May 2023 | CNY | 5.14 | 5.2 | 5.06 | 5.2 | 5.2 | +0.11 (+2.16%) | 4,743,691 |
