| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 3.44 | 3.44 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 15,877,092 |
| 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%) | 17,151,413 |
| 14 Jun 2023 | CNY | 3.46 | 3.5 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 25,589,198 |
| 13 Jun 2023 | CNY | 3.42 | 3.47 | 3.42 | 3.45 | 3.45 | +0.03 (+0.88%) | 19,813,097 |
| 12 Jun 2023 | CNY | 3.43 | 3.44 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 24,762,706 |
| 9 Jun 2023 | CNY | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | +0.01 (+0.29%) | 34,634,624 |
| 8 Jun 2023 | CNY | 3.42 | 3.44 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 14,553,988 |
| 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%) | 25,910,429 |
| 2 Jun 2023 | CNY | 3.43 | 3.46 | 3.41 | 3.45 | 3.45 | +0.02 (+0.58%) | 26,151,229 |
| 1 Jun 2023 | CNY | 3.41 | 3.45 | 3.4 | 3.43 | 3.43 | +0.04 (+1.18%) | 21,973,809 |
| 31 May 2023 | CNY | 3.43 | 3.45 | 3.38 | 3.39 | 3.39 | -0.06 (-1.74%) | 18,136,963 |
| 30 May 2023 | CNY | 3.45 | 3.46 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 17,249,500 |
| 29 May 2023 | CNY | 3.37 | 3.48 | 3.36 | 3.46 | 3.46 | +0.09 (+2.67%) | 53,178,402 |
| 26 May 2023 | CNY | 3.35 | 3.37 | 3.33 | 3.37 | 3.37 | +0.01 (+0.30%) | 14,625,799 |
| 25 May 2023 | CNY | 3.35 | 3.36 | 3.33 | 3.36 | 3.36 | +0.02 (+0.60%) | 14,761,001 |
| 24 May 2023 | CNY | 3.38 | 3.39 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 28,479,236 |
| 23 May 2023 | CNY | 3.41 | 3.42 | 3.38 | 3.38 | 3.38 | -0.03 (-0.88%) | 24,060,508 |
| 22 May 2023 | CNY | 3.38 | 3.43 | 3.36 | 3.41 | 3.41 | +0.04 (+1.19%) | 35,014,870 |
| 19 May 2023 | CNY | 3.39 | 3.41 | 3.37 | 3.37 | 3.37 | -0.02 (-0.59%) | 22,058,919 |
| 18 May 2023 | CNY | 3.39 | 3.42 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 17,600,843 |
| 17 May 2023 | CNY | 3.38 | 3.4 | 3.37 | 3.39 | 3.39 | 0.0 (0.0%) | 18,689,293 |
| 16 May 2023 | CNY | 3.4 | 3.42 | 3.38 | 3.39 | 3.39 | -0.02 (-0.59%) | 23,235,952 |
| 15 May 2023 | CNY | 3.4 | 3.41 | 3.38 | 3.41 | 3.41 | +0.02 (+0.59%) | 23,784,916 |
| 12 May 2023 | CNY | 3.43 | 3.44 | 3.39 | 3.39 | 3.39 | -0.03 (-0.88%) | 20,742,929 |
| 11 May 2023 | CNY | 3.44 | 3.44 | 3.41 | 3.42 | 3.42 | 0.0 (0.0%) | 24,959,366 |
| 10 May 2023 | CNY | 3.5 | 3.51 | 3.41 | 3.42 | 3.42 | -0.09 (-2.56%) | 36,293,900 |
| 9 May 2023 | CNY | 3.5 | 3.59 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 48,442,368 |
