| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 3.82 | 3.84 | 3.71 | 3.84 | 3.84 | +0.04 (+1.05%) | 7,474,608 |
| 27 Jun 2023 | CNY | 3.74 | 3.82 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 5,844,400 |
| 26 Jun 2023 | CNY | 3.74 | 3.84 | 3.72 | 3.74 | 3.74 | -0.02 (-0.53%) | 8,250,255 |
| 21 Jun 2023 | CNY | 3.78 | 3.81 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 6,038,597 |
| 20 Jun 2023 | CNY | 3.8 | 3.81 | 3.74 | 3.75 | 3.75 | -0.03 (-0.79%) | 4,820,100 |
| 19 Jun 2023 | CNY | 3.8 | 3.86 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 5,745,500 |
| 16 Jun 2023 | CNY | 3.82 | 3.84 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 5,790,424 |
| 15 Jun 2023 | CNY | 3.84 | 3.88 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 6,959,455 |
| 14 Jun 2023 | CNY | 3.89 | 3.89 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 9,077,281 |
| 13 Jun 2023 | CNY | 3.81 | 3.9 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 16,137,161 |
| 12 Jun 2023 | CNY | 3.68 | 3.82 | 3.62 | 3.8 | 3.8 | +0.14 (+3.83%) | 15,520,260 |
| 9 Jun 2023 | CNY | 3.59 | 3.69 | 3.57 | 3.66 | 3.66 | +0.09 (+2.52%) | 6,878,000 |
| 8 Jun 2023 | CNY | 3.55 | 3.62 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 4,459,117 |
| 7 Jun 2023 | CNY | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 4,447,286 |
| 6 Jun 2023 | CNY | 3.71 | 3.74 | 3.62 | 3.63 | 3.63 | -0.1 (-2.68%) | 5,504,870 |
| 5 Jun 2023 | CNY | 3.69 | 3.74 | 3.66 | 3.73 | 3.73 | +0.04 (+1.08%) | 5,369,400 |
| 2 Jun 2023 | CNY | 3.68 | 3.71 | 3.67 | 3.69 | 3.69 | +0.01 (+0.27%) | 3,536,868 |
| 1 Jun 2023 | CNY | 3.66 | 3.72 | 3.63 | 3.68 | 3.68 | +0.03 (+0.82%) | 5,933,588 |
| 31 May 2023 | CNY | 3.7 | 3.71 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 4,327,600 |
| 30 May 2023 | CNY | 3.67 | 3.72 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 4,204,309 |
| 29 May 2023 | CNY | 3.72 | 3.74 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 5,204,800 |
| 26 May 2023 | CNY | 3.67 | 3.75 | 3.63 | 3.74 | 3.74 | +0.08 (+2.19%) | 8,848,182 |
| 25 May 2023 | CNY | 3.66 | 3.7 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 5,326,443 |
| 24 May 2023 | CNY | 3.67 | 3.7 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 4,101,059 |
| 23 May 2023 | CNY | 3.69 | 3.72 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 3,971,086 |
| 22 May 2023 | CNY | 3.68 | 3.7 | 3.65 | 3.68 | 3.68 | +0.02 (+0.55%) | 3,593,302 |
| 19 May 2023 | CNY | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 3,144,100 |
| 18 May 2023 | CNY | 3.67 | 3.69 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 4,166,396 |
| 17 May 2023 | CNY | 3.58 | 3.67 | 3.55 | 3.67 | 3.67 | +0.07 (+1.94%) | 5,746,089 |
| 16 May 2023 | CNY | 3.64 | 3.64 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 4,210,602 |
