| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 4.53 | 4.57 | 4.48 | 4.53 | 4.53 | 0.0 (0.0%) | 9,748,610 |
| 28 Jun 2023 | CNY | 4.53 | 4.54 | 4.43 | 4.53 | 4.53 | 0.0 (0.0%) | 9,364,705 |
| 27 Jun 2023 | CNY | 4.47 | 4.55 | 4.43 | 4.53 | 4.53 | +0.08 (+1.80%) | 7,283,979 |
| 26 Jun 2023 | CNY | 4.47 | 4.53 | 4.43 | 4.45 | 4.45 | -0.04 (-0.89%) | 9,775,225 |
| 21 Jun 2023 | CNY | 4.55 | 4.61 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 9,617,630 |
| 20 Jun 2023 | CNY | 4.59 | 4.63 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 7,132,574 |
| 19 Jun 2023 | CNY | 4.65 | 4.67 | 4.58 | 4.59 | 4.59 | -0.06 (-1.29%) | 8,653,423 |
| 16 Jun 2023 | CNY | 4.68 | 4.69 | 4.61 | 4.65 | 4.65 | -0.03 (-0.64%) | 10,439,431 |
| 15 Jun 2023 | CNY | 4.55 | 4.69 | 4.53 | 4.68 | 4.68 | +0.13 (+2.86%) | 14,958,683 |
| 14 Jun 2023 | CNY | 4.62 | 4.63 | 4.54 | 4.55 | 4.55 | -0.06 (-1.30%) | 8,069,208 |
| 13 Jun 2023 | CNY | 4.57 | 4.67 | 4.57 | 4.61 | 4.61 | +0.03 (+0.66%) | 8,733,718 |
| 12 Jun 2023 | CNY | 4.5 | 4.59 | 4.45 | 4.58 | 4.58 | +0.06 (+1.33%) | 10,395,672 |
| 9 Jun 2023 | CNY | 4.52 | 4.57 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 6,930,991 |
| 8 Jun 2023 | CNY | 4.53 | 4.63 | 4.48 | 4.52 | 4.52 | +0.01 (+0.22%) | 9,312,312 |
| 7 Jun 2023 | CNY | 4.55 | 4.57 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 8,939,143 |
| 6 Jun 2023 | CNY | 4.7 | 4.71 | 4.54 | 4.55 | 4.55 | -0.15 (-3.19%) | 10,618,252 |
| 5 Jun 2023 | CNY | 4.78 | 4.78 | 4.68 | 4.7 | 4.7 | 0.0 (0.0%) | 8,605,154 |
| 2 Jun 2023 | CNY | 4.58 | 4.73 | 4.58 | 4.7 | 4.7 | +0.12 (+2.62%) | 13,649,768 |
| 1 Jun 2023 | CNY | 4.55 | 4.63 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 7,761,057 |
| 31 May 2023 | CNY | 4.62 | 4.63 | 4.55 | 4.56 | 4.56 | -0.07 (-1.51%) | 6,491,378 |
| 30 May 2023 | CNY | 4.6 | 4.65 | 4.55 | 4.63 | 4.63 | +0.03 (+0.65%) | 8,240,717 |
| 29 May 2023 | CNY | 4.71 | 4.72 | 4.59 | 4.6 | 4.6 | -0.11 (-2.34%) | 10,816,253 |
| 26 May 2023 | CNY | 4.78 | 4.78 | 4.65 | 4.71 | 4.71 | -0.06 (-1.26%) | 11,017,800 |
| 25 May 2023 | CNY | 4.72 | 4.8 | 4.68 | 4.77 | 4.77 | +0.05 (+1.06%) | 12,274,444 |
| 24 May 2023 | CNY | 4.68 | 4.79 | 4.66 | 4.72 | 4.72 | +0.03 (+0.64%) | 10,953,479 |
| 23 May 2023 | CNY | 4.77 | 4.77 | 4.69 | 4.69 | 4.69 | -0.08 (-1.68%) | 9,411,800 |
| 22 May 2023 | CNY | 4.75 | 4.81 | 4.73 | 4.77 | 4.77 | +0.03 (+0.63%) | 10,381,193 |
| 19 May 2023 | CNY | 4.73 | 4.78 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 9,030,354 |
| 18 May 2023 | CNY | 4.79 | 4.81 | 4.71 | 4.75 | 4.75 | -0.06 (-1.25%) | 15,721,112 |
| 17 May 2023 | CNY | 4.65 | 4.83 | 4.63 | 4.81 | 4.81 | +0.15 (+3.22%) | 21,118,883 |
