| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 3.48 | 3.5 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 22,011,400 |
| 13 Jul 2023 | CNY | 3.48 | 3.5 | 3.46 | 3.48 | 3.48 | +0.01 (+0.29%) | 14,092,450 |
| 12 Jul 2023 | CNY | 3.5 | 3.51 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 11,342,100 |
| 11 Jul 2023 | CNY | 3.43 | 3.5 | 3.42 | 3.49 | 3.49 | +0.06 (+1.75%) | 39,263,700 |
| 10 Jul 2023 | CNY | 3.39 | 3.43 | 3.38 | 3.43 | 3.43 | +0.04 (+1.18%) | 21,825,510 |
| 7 Jul 2023 | CNY | 3.37 | 3.4 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 18,130,550 |
| 6 Jul 2023 | CNY | 3.39 | 3.4 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 11,021,400 |
| 5 Jul 2023 | CNY | 3.4 | 3.41 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 17,049,000 |
| 4 Jul 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 19,364,500 |
| 3 Jul 2023 | CNY | 3.37 | 3.41 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 23,503,720 |
| 30 Jun 2023 | CNY | 3.34 | 3.37 | 3.34 | 3.37 | 3.37 | +0.02 (+0.60%) | 17,364,620 |
| 29 Jun 2023 | CNY | 3.37 | 3.37 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 13,366,620 |
| 28 Jun 2023 | CNY | 3.38 | 3.38 | 3.34 | 3.37 | 3.37 | -0.01 (-0.30%) | 14,101,790 |
| 27 Jun 2023 | CNY | 3.37 | 3.39 | 3.35 | 3.38 | 3.38 | +0.02 (+0.60%) | 14,091,770 |
| 26 Jun 2023 | CNY | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | +0.01 (+0.30%) | 21,163,970 |
| 21 Jun 2023 | CNY | 3.38 | 3.4 | 3.35 | 3.35 | 3.35 | -0.03 (-0.89%) | 31,196,000 |
| 20 Jun 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 15,006,400 |
| 19 Jun 2023 | CNY | 3.44 | 3.44 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 15,877,090 |
| 16 Jun 2023 | CNY | 3.46 | 3.47 | 3.43 | 3.44 | 3.44 | -0.02 (-0.58%) | 16,447,800 |
| 15 Jun 2023 | CNY | 3.46 | 3.47 | 3.43 | 3.46 | 3.46 | 0.0 (0.0%) | 17,151,410 |
| 14 Jun 2023 | CNY | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 25,589,200 |
| 13 Jun 2023 | CNY | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 19,813,100 |
| 12 Jun 2023 | CNY | 3.43 | 3.44 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 24,762,710 |
| 9 Jun 2023 | CNY | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 34,634,620 |
| 8 Jun 2023 | CNY | 3.42 | 3.44 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 14,553,990 |
| 7 Jun 2023 | CNY | 3.46 | 3.47 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 16,720,200 |
| 6 Jun 2023 | CNY | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 21,089,360 |
| 5 Jun 2023 | CNY | 3.44 | 3.46 | 3.41 | 3.45 | 3.45 | 0.0 (0.0%) | 25,910,430 |
| 2 Jun 2023 | CNY | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 26,151,230 |
| 1 Jun 2023 | CNY | 3.41 | 3.45 | 3.4 | 3.43 | 3.43 | +0.04 (+1.18%) | 21,973,810 |
