| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 4.81 | 4.81 | 4.69 | 4.73 | 4.73 | -0.03 (-0.63%) | 4,618,163 |
| 27 Jun 2023 | CNY | 4.59 | 4.79 | 4.57 | 4.76 | 4.76 | +0.17 (+3.70%) | 13,693,498 |
| 26 Jun 2023 | CNY | 4.59 | 4.63 | 4.52 | 4.59 | 4.59 | 0.0 (0.0%) | 7,907,300 |
| 21 Jun 2023 | CNY | 4.56 | 4.64 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 4,505,391 |
| 20 Jun 2023 | CNY | 4.67 | 4.68 | 4.57 | 4.57 | 4.57 | -0.11 (-2.35%) | 8,310,341 |
| 19 Jun 2023 | CNY | 4.7 | 4.72 | 4.67 | 4.68 | 4.68 | -0.03 (-0.64%) | 4,817,645 |
| 16 Jun 2023 | CNY | 4.72 | 4.77 | 4.69 | 4.71 | 4.71 | -0.02 (-0.42%) | 10,828,503 |
| 15 Jun 2023 | CNY | 4.72 | 4.77 | 4.7 | 4.73 | 4.73 | +0.01 (+0.21%) | 6,551,800 |
| 14 Jun 2023 | CNY | 4.76 | 4.77 | 4.68 | 4.72 | 4.72 | -0.04 (-0.84%) | 6,698,058 |
| 13 Jun 2023 | CNY | 4.79 | 4.82 | 4.74 | 4.76 | 4.76 | -0.05 (-1.04%) | 5,739,863 |
| 12 Jun 2023 | CNY | 4.84 | 4.86 | 4.8 | 4.81 | 4.81 | -0.05 (-1.03%) | 4,905,281 |
| 9 Jun 2023 | CNY | 4.89 | 4.92 | 4.84 | 4.86 | 4.86 | -0.03 (-0.61%) | 3,182,196 |
| 8 Jun 2023 | CNY | 4.81 | 4.91 | 4.8 | 4.89 | 4.89 | +0.08 (+1.66%) | 4,168,882 |
| 7 Jun 2023 | CNY | 4.8 | 4.83 | 4.75 | 4.81 | 4.81 | +0.02 (+0.42%) | 6,222,000 |
| 6 Jun 2023 | CNY | 4.95 | 4.95 | 4.77 | 4.79 | 4.79 | -0.14 (-2.84%) | 8,580,800 |
| 5 Jun 2023 | CNY | 4.95 | 4.99 | 4.92 | 4.93 | 4.93 | -0.02 (-0.40%) | 4,097,383 |
| 2 Jun 2023 | CNY | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 3,888,234 |
| 1 Jun 2023 | CNY | 4.98 | 5.02 | 4.93 | 4.94 | 4.94 | -0.04 (-0.80%) | 5,974,959 |
| 31 May 2023 | CNY | 5.1 | 5.1 | 4.98 | 4.98 | 4.98 | -0.12 (-2.35%) | 7,254,138 |
| 30 May 2023 | CNY | 5.13 | 5.13 | 5.04 | 5.1 | 5.1 | -0.03 (-0.58%) | 7,075,582 |
| 29 May 2023 | CNY | 5.02 | 5.14 | 4.99 | 5.13 | 5.13 | +0.11 (+2.19%) | 11,214,289 |
| 26 May 2023 | CNY | 5.01 | 5.03 | 4.95 | 5.02 | 5.02 | +0.01 (+0.20%) | 5,146,943 |
| 25 May 2023 | CNY | 5.03 | 5.07 | 4.99 | 5.01 | 5.01 | -0.03 (-0.60%) | 7,006,263 |
| 24 May 2023 | CNY | 5.03 | 5.1 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 9,053,944 |
| 23 May 2023 | CNY | 5.13 | 5.2 | 5.05 | 5.07 | 5.07 | -0.06 (-1.17%) | 13,439,606 |
| 22 May 2023 | CNY | 4.94 | 5.14 | 4.94 | 5.13 | 5.13 | +0.19 (+3.85%) | 15,329,537 |
| 19 May 2023 | CNY | 4.96 | 4.98 | 4.91 | 4.94 | 4.94 | -0.04 (-0.80%) | 6,317,624 |
| 18 May 2023 | CNY | 5.04 | 5.05 | 4.95 | 4.98 | 4.98 | -0.06 (-1.19%) | 5,354,701 |
| 17 May 2023 | CNY | 5 | 5.05 | 4.98 | 5.04 | 5.04 | +0.04 (+0.80%) | 4,763,175 |
| 16 May 2023 | CNY | 5.07 | 5.07 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 4,187,952 |
