| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 4.356 | 4.364 | 4.353 | 4.357 | 4.357 | -0.019 (-0.43%) | 805,100 |
| 27 Jun 2023 | CNY | 4.418 | 4.418 | 4.368 | 4.376 | 4.376 | +0.001 (+0.02%) | 574,100 |
| 26 Jun 2023 | CNY | 4.377 | 4.379 | 4.363 | 4.375 | 4.375 | -0.002 (-0.05%) | 1,157,648 |
| 21 Jun 2023 | CNY | 4.436 | 4.436 | 4.372 | 4.377 | 4.377 | -0.016 (-0.36%) | 772,500 |
| 20 Jun 2023 | CNY | 4.392 | 4.4 | 4.385 | 4.393 | 4.393 | 0.0 (0.0%) | 529,100 |
| 19 Jun 2023 | CNY | 4.396 | 4.396 | 4.388 | 4.393 | 4.393 | -0.003 (-0.07%) | 701,800 |
| 16 Jun 2023 | CNY | 4.371 | 4.398 | 4.371 | 4.396 | 4.396 | +0.044 (+1.01%) | 1,073,400 |
| 15 Jun 2023 | CNY | 4.363 | 4.371 | 4.351 | 4.352 | 4.352 | -0.033 (-0.75%) | 1,597,900 |
| 14 Jun 2023 | CNY | 4.381 | 4.388 | 4.381 | 4.385 | 4.385 | -0.026 (-0.59%) | 524,700 |
| 13 Jun 2023 | CNY | 4.421 | 4.421 | 4.4 | 4.411 | 4.411 | +0.011 (+0.25%) | 551,400 |
| 12 Jun 2023 | CNY | 4.389 | 4.4 | 4.383 | 4.4 | 4.4 | -0.001 (-0.02%) | 787,100 |
| 9 Jun 2023 | CNY | 4.394 | 4.411 | 4.388 | 4.401 | 4.401 | +0.04 (+0.92%) | 1,511,316 |
| 8 Jun 2023 | CNY | 4.366 | 4.368 | 4.358 | 4.361 | 4.361 | -0.025 (-0.57%) | 649,622 |
| 7 Jun 2023 | CNY | 4.388 | 4.396 | 4.384 | 4.386 | 4.386 | +0.008 (+0.18%) | 2,322,300 |
| 6 Jun 2023 | CNY | 4.38 | 4.385 | 4.375 | 4.378 | 4.378 | +0.032 (+0.74%) | 969,700 |
| 5 Jun 2023 | CNY | 4.397 | 4.397 | 4.341 | 4.346 | 4.346 | -0.053 (-1.20%) | 1,000,000 |
| 2 Jun 2023 | CNY | 4.4 | 4.429 | 4.395 | 4.399 | 4.399 | +0.013 (+0.30%) | 751,600 |
| 1 Jun 2023 | CNY | 4.403 | 4.403 | 4.383 | 4.386 | 4.386 | -0.004 (-0.09%) | 1,632,400 |
| 31 May 2023 | CNY | 4.358 | 4.393 | 4.358 | 4.39 | 4.39 | +0.06 (+1.39%) | 1,896,100 |
| 30 May 2023 | CNY | 4.333 | 4.348 | 4.323 | 4.33 | 4.33 | -0.012 (-0.28%) | 1,296,200 |
| 29 May 2023 | CNY | 4.326 | 4.344 | 4.326 | 4.342 | 4.342 | +0.006 (+0.14%) | 4,659,600 |
| 26 May 2023 | CNY | 4.339 | 4.35 | 4.333 | 4.336 | 4.336 | -0.027 (-0.62%) | 1,706,200 |
| 25 May 2023 | CNY | 4.356 | 4.367 | 4.353 | 4.363 | 4.363 | -0.015 (-0.34%) | 1,513,700 |
| 24 May 2023 | CNY | 4.38 | 4.393 | 4.378 | 4.378 | 4.378 | +0.023 (+0.53%) | 2,158,000 |
| 23 May 2023 | CNY | 4.369 | 4.369 | 4.354 | 4.355 | 4.355 | -0.018 (-0.41%) | 2,207,600 |
| 22 May 2023 | CNY | 4.382 | 4.385 | 4.368 | 4.373 | 4.373 | +0.016 (+0.37%) | 1,616,300 |
| 19 May 2023 | CNY | 4.372 | 4.372 | 4.346 | 4.357 | 4.357 | -0.017 (-0.39%) | 1,710,600 |
| 18 May 2023 | CNY | 4.379 | 4.379 | 4.367 | 4.374 | 4.374 | -0.005 (-0.11%) | 920,600 |
| 17 May 2023 | CNY | 4.376 | 4.384 | 4.374 | 4.379 | 4.379 | -0.018 (-0.41%) | 816,800 |
| 16 May 2023 | CNY | 4.401 | 4.416 | 4.389 | 4.397 | 4.397 | -0.012 (-0.27%) | 3,557,748 |
