| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 1.9 | 1.99 | 1.88 | 1.93 | 1.93 | +0.05 (+2.66%) | 16,849,831 |
| 30 Jun 2023 | CNY | 1.8 | 1.96 | 1.79 | 1.88 | 1.88 | +0.08 (+4.44%) | 24,460,450 |
| 29 Jun 2023 | CNY | 1.77 | 1.86 | 1.77 | 1.8 | 1.8 | -0.08 (-4.26%) | 25,677,947 |
| 28 Jun 2023 | CNY | 1.78 | 2.08 | 1.76 | 1.88 | 1.88 | +0.14 (+8.05%) | 40,663,226 |
| 27 Jun 2023 | CNY | 1.64 | 1.77 | 1.64 | 1.74 | 1.74 | +0.09 (+5.45%) | 16,380,043 |
| 26 Jun 2023 | CNY | 1.58 | 1.67 | 1.56 | 1.65 | 1.65 | +0.05 (+3.13%) | 12,995,307 |
| 21 Jun 2023 | CNY | 1.62 | 1.67 | 1.59 | 1.6 | 1.6 | -0.05 (-3.03%) | 12,516,750 |
| 20 Jun 2023 | CNY | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 11,354,968 |
| 19 Jun 2023 | CNY | 1.73 | 1.75 | 1.69 | 1.71 | 1.71 | -0.04 (-2.29%) | 12,188,337 |
| 16 Jun 2023 | CNY | 1.68 | 1.84 | 1.67 | 1.75 | 1.75 | +0.08 (+4.79%) | 19,932,910 |
| 15 Jun 2023 | CNY | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 11,892,596 |
| 14 Jun 2023 | CNY | 1.67 | 1.74 | 1.67 | 1.71 | 1.71 | +0.04 (+2.40%) | 16,094,241 |
| 13 Jun 2023 | CNY | 1.65 | 1.71 | 1.63 | 1.67 | 1.67 | -0.03 (-1.76%) | 12,247,850 |
| 12 Jun 2023 | CNY | 1.66 | 1.72 | 1.58 | 1.7 | 1.7 | +0.03 (+1.80%) | 15,221,900 |
| 9 Jun 2023 | CNY | 1.75 | 1.76 | 1.62 | 1.67 | 1.67 | -0.08 (-4.57%) | 21,477,358 |
| 8 Jun 2023 | CNY | 1.79 | 1.81 | 1.72 | 1.75 | 1.75 | -0.06 (-3.31%) | 18,229,884 |
| 7 Jun 2023 | CNY | 1.85 | 1.86 | 1.72 | 1.81 | 1.81 | -0.07 (-3.72%) | 26,087,580 |
| 6 Jun 2023 | CNY | 1.85 | 1.97 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 27,539,871 |
| 5 Jun 2023 | CNY | 1.91 | 1.93 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 29,457,912 |
| 2 Jun 2023 | CNY | 1.56 | 1.87 | 1.56 | 1.87 | 1.87 | +0.31 (+19.87%) | 36,337,139 |
| 1 Jun 2023 | CNY | 1.54 | 1.6 | 1.52 | 1.56 | 1.56 | -0.03 (-1.89%) | 11,172,282 |
| 31 May 2023 | CNY | 1.52 | 1.68 | 1.52 | 1.59 | 1.59 | -0.02 (-1.24%) | 15,385,931 |
| 30 May 2023 | CNY | 1.7 | 1.7 | 1.56 | 1.61 | 1.61 | -0.11 (-6.40%) | 15,635,692 |
| 29 May 2023 | CNY | 1.84 | 1.87 | 1.65 | 1.72 | 1.72 | -0.15 (-8.02%) | 18,644,829 |
| 26 May 2023 | CNY | 2.01 | 2.03 | 1.87 | 1.87 | 1.87 | -0.14 (-6.97%) | 14,093,351 |
| 25 May 2023 | CNY | 2.07 | 2.07 | 2 | 2.01 | 2.01 | -0.06 (-2.90%) | 7,171,356 |
| 24 May 2023 | CNY | 2.1 | 2.13 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 6,822,551 |
| 23 May 2023 | CNY | 2.06 | 2.14 | 2.02 | 2.11 | 2.11 | +0.05 (+2.43%) | 10,949,577 |
| 22 May 2023 | CNY | 2.03 | 2.06 | 1.98 | 2.06 | 2.06 | -0.01 (-0.48%) | 8,939,293 |
| 19 May 2023 | CNY | 2.25 | 2.27 | 1.97 | 2.07 | 2.07 | -0.2 (-8.81%) | 23,679,235 |
