| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 5.32 | 5.39 | 5.31 | 5.37 | 5.37 | +0.02 (+0.37%) | 2,973,723 |
| 6 Jul 2023 | CNY | 5.32 | 5.36 | 5.28 | 5.35 | 5.35 | +0.03 (+0.56%) | 2,768,323 |
| 5 Jul 2023 | CNY | 5.29 | 5.35 | 5.27 | 5.32 | 5.32 | +0.01 (+0.19%) | 2,263,540 |
| 4 Jul 2023 | CNY | 5.35 | 5.36 | 5.3 | 5.31 | 5.31 | -0.03 (-0.56%) | 2,598,300 |
| 3 Jul 2023 | CNY | 5.28 | 5.36 | 5.28 | 5.34 | 5.34 | +0.07 (+1.33%) | 4,923,584 |
| 30 Jun 2023 | CNY | 5.11 | 5.32 | 5.09 | 5.27 | 5.27 | +0.16 (+3.13%) | 5,597,290 |
| 29 Jun 2023 | CNY | 5.06 | 5.12 | 5.04 | 5.11 | 5.11 | +0.03 (+0.59%) | 3,258,900 |
| 28 Jun 2023 | CNY | 5.08 | 5.13 | 5.02 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,614,960 |
| 27 Jun 2023 | CNY | 4.98 | 5.1 | 4.94 | 5.1 | 5.1 | +0.12 (+2.41%) | 4,881,600 |
| 26 Jun 2023 | CNY | 5.05 | 5.07 | 4.95 | 4.98 | 4.98 | -0.12 (-2.35%) | 4,812,160 |
| 21 Jun 2023 | CNY | 5.19 | 5.25 | 5.08 | 5.1 | 5.1 | -0.07 (-1.35%) | 6,474,000 |
| 20 Jun 2023 | CNY | 5.14 | 5.2 | 5.07 | 5.17 | 5.17 | +0.03 (+0.58%) | 4,480,400 |
| 19 Jun 2023 | CNY | 5.27 | 5.28 | 5.13 | 5.14 | 5.14 | -0.12 (-2.28%) | 4,137,300 |
| 16 Jun 2023 | CNY | 5.3 | 5.35 | 5.25 | 5.26 | 5.26 | -0.05 (-0.94%) | 2,844,101 |
| 15 Jun 2023 | CNY | 5.28 | 5.34 | 5.2 | 5.31 | 5.31 | +0.06 (+1.14%) | 4,844,400 |
| 14 Jun 2023 | CNY | 5.34 | 5.36 | 5.25 | 5.25 | 5.25 | -0.09 (-1.69%) | 3,082,443 |
| 13 Jun 2023 | CNY | 5.38 | 5.41 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 4,950,842 |
| 12 Jun 2023 | CNY | 5.3 | 5.4 | 5.25 | 5.35 | 5.35 | +0.07 (+1.33%) | 6,390,701 |
| 9 Jun 2023 | CNY | 5.28 | 5.3 | 5.23 | 5.28 | 5.28 | 0.0 (0.0%) | 4,076,700 |
| 8 Jun 2023 | CNY | 5.18 | 5.31 | 5.16 | 5.28 | 5.28 | +0.08 (+1.54%) | 6,689,685 |
| 7 Jun 2023 | CNY | 5.14 | 5.24 | 5.13 | 5.2 | 5.2 | +0.06 (+1.17%) | 4,280,802 |
| 6 Jun 2023 | CNY | 5.13 | 5.31 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 4,848,900 |
| 5 Jun 2023 | CNY | 5.08 | 5.14 | 5.05 | 5.13 | 5.13 | +0.04 (+0.79%) | 3,533,760 |
| 2 Jun 2023 | CNY | 5 | 5.13 | 4.98 | 5.09 | 5.09 | +0.11 (+2.21%) | 4,915,678 |
| 1 Jun 2023 | CNY | 5.06 | 5.08 | 4.95 | 4.98 | 4.98 | -0.07 (-1.39%) | 3,499,111 |
| 31 May 2023 | CNY | 5.04 | 5.11 | 5.02 | 5.05 | 5.05 | +0.01 (+0.20%) | 2,088,222 |
| 30 May 2023 | CNY | 4.95 | 5.05 | 4.93 | 5.04 | 5.04 | +0.06 (+1.20%) | 2,932,011 |
| 29 May 2023 | CNY | 5.03 | 5.03 | 4.93 | 4.98 | 4.98 | -0.05 (-0.99%) | 2,606,640 |
| 26 May 2023 | CNY | 5 | 5.03 | 4.92 | 5.03 | 5.03 | +0.03 (+0.60%) | 2,378,400 |
| 25 May 2023 | CNY | 4.98 | 5 | 4.92 | 5 | 5 | +0.02 (+0.40%) | 3,380,700 |
