| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2023 | CNY | 4.75 | 4.85 | 4.72 | 4.85 | 4.85 | +0.12 (+2.54%) | 36,441,372 |
| 26 Jun 2023 | CNY | 4.76 | 4.78 | 4.71 | 4.73 | 4.73 | -0.07 (-1.46%) | 32,085,100 |
| 21 Jun 2023 | CNY | 4.88 | 4.89 | 4.79 | 4.8 | 4.8 | -0.06 (-1.23%) | 36,135,940 |
| 20 Jun 2023 | CNY | 4.99 | 5 | 4.85 | 4.86 | 4.86 | -0.15 (-2.99%) | 61,606,073 |
| 19 Jun 2023 | CNY | 5.17 | 5.18 | 5.01 | 5.01 | 5.01 | -0.15 (-2.91%) | 61,088,107 |
| 16 Jun 2023 | CNY | 5.04 | 5.19 | 5.03 | 5.16 | 5.16 | +0.13 (+2.58%) | 59,741,212 |
| 15 Jun 2023 | CNY | 4.99 | 5.05 | 4.95 | 5.03 | 5.03 | +0.04 (+0.80%) | 36,416,283 |
| 14 Jun 2023 | CNY | 5.03 | 5.08 | 4.98 | 4.99 | 4.99 | -0.06 (-1.19%) | 35,051,104 |
| 13 Jun 2023 | CNY | 5.08 | 5.09 | 5.01 | 5.05 | 5.05 | -0.03 (-0.59%) | 32,896,093 |
| 12 Jun 2023 | CNY | 5.16 | 5.16 | 5.08 | 5.08 | 5.08 | -0.06 (-1.17%) | 33,462,431 |
| 9 Jun 2023 | CNY | 5.18 | 5.19 | 5.11 | 5.14 | 5.14 | -0.04 (-0.77%) | 36,029,375 |
| 8 Jun 2023 | CNY | 5.11 | 5.19 | 5.05 | 5.18 | 5.18 | +0.07 (+1.37%) | 53,985,140 |
| 7 Jun 2023 | CNY | 5.12 | 5.18 | 5.07 | 5.11 | 5.11 | -0.02 (-0.39%) | 50,701,328 |
| 6 Jun 2023 | CNY | 5.19 | 5.29 | 5.11 | 5.13 | 5.13 | -0.06 (-1.16%) | 55,160,392 |
| 5 Jun 2023 | CNY | 5.21 | 5.25 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 39,797,873 |
| 2 Jun 2023 | CNY | 5.17 | 5.23 | 5.15 | 5.2 | 5.2 | +0.04 (+0.78%) | 53,264,416 |
| 1 Jun 2023 | CNY | 5.09 | 5.22 | 5.05 | 5.16 | 5.16 | +0.05 (+0.98%) | 68,944,711 |
| 31 May 2023 | CNY | 5.09 | 5.19 | 5.08 | 5.11 | 5.11 | -0.01 (-0.20%) | 50,217,108 |
| 30 May 2023 | CNY | 5 | 5.16 | 4.98 | 5.12 | 5.12 | +0.09 (+1.79%) | 77,753,027 |
| 29 May 2023 | CNY | 5.08 | 5.12 | 5.01 | 5.03 | 5.03 | -0.05 (-0.98%) | 58,773,379 |
| 26 May 2023 | CNY | 5.12 | 5.16 | 5.04 | 5.08 | 5.08 | -0.01 (-0.20%) | 43,854,762 |
| 25 May 2023 | CNY | 5.13 | 5.16 | 5.02 | 5.09 | 5.09 | -0.05 (-0.97%) | 65,222,214 |
| 24 May 2023 | CNY | 5.21 | 5.28 | 5.09 | 5.14 | 5.14 | -0.08 (-1.53%) | 65,681,017 |
| 23 May 2023 | CNY | 5.33 | 5.34 | 5.22 | 5.22 | 5.22 | -0.11 (-2.06%) | 52,072,656 |
| 22 May 2023 | CNY | 5.42 | 5.45 | 5.29 | 5.33 | 5.33 | -0.08 (-1.48%) | 57,461,472 |
| 19 May 2023 | CNY | 5.53 | 5.56 | 5.39 | 5.41 | 5.41 | -0.15 (-2.70%) | 87,512,866 |
| 18 May 2023 | CNY | 5.71 | 5.72 | 5.51 | 5.56 | 5.56 | -0.12 (-2.11%) | 91,754,419 |
| 17 May 2023 | CNY | 5.58 | 5.71 | 5.51 | 5.68 | 5.68 | +0.06 (+1.07%) | 61,664,549 |
| 16 May 2023 | CNY | 5.71 | 5.78 | 5.57 | 5.62 | 5.62 | -0.11 (-1.92%) | 72,305,206 |
| 15 May 2023 | CNY | 5.8 | 5.84 | 5.61 | 5.73 | 5.73 | -0.07 (-1.21%) | 82,140,539 |
