| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 4.73 | 4.73 | 4.59 | 4.62 | 4.62 | -0.11 (-2.33%) | 27,464,822 |
| 28 Jun 2023 | CNY | 4.68 | 4.78 | 4.61 | 4.73 | 4.73 | +0.05 (+1.07%) | 27,932,506 |
| 27 Jun 2023 | CNY | 4.58 | 4.75 | 4.58 | 4.68 | 4.68 | +0.08 (+1.74%) | 25,563,186 |
| 26 Jun 2023 | CNY | 4.67 | 4.7 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 24,304,800 |
| 21 Jun 2023 | CNY | 4.72 | 4.78 | 4.65 | 4.66 | 4.66 | -0.07 (-1.48%) | 28,478,511 |
| 20 Jun 2023 | CNY | 4.83 | 4.95 | 4.56 | 4.73 | 4.73 | -0.1 (-2.07%) | 55,877,802 |
| 19 Jun 2023 | CNY | 4.83 | 4.86 | 4.73 | 4.83 | 4.83 | +0.01 (+0.21%) | 29,841,501 |
| 16 Jun 2023 | CNY | 4.81 | 4.98 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 35,932,584 |
| 15 Jun 2023 | CNY | 4.84 | 4.86 | 4.74 | 4.83 | 4.83 | +0.03 (+0.63%) | 37,704,305 |
| 14 Jun 2023 | CNY | 4.93 | 4.95 | 4.77 | 4.8 | 4.8 | -0.1 (-2.04%) | 38,783,291 |
| 13 Jun 2023 | CNY | 4.73 | 5.04 | 4.53 | 4.9 | 4.9 | +0.24 (+5.15%) | 83,068,933 |
| 12 Jun 2023 | CNY | 4.75 | 4.83 | 4.64 | 4.66 | 4.66 | -0.08 (-1.69%) | 58,726,788 |
| 9 Jun 2023 | CNY | 4.84 | 4.94 | 4.72 | 4.74 | 4.74 | -0.16 (-3.27%) | 71,272,690 |
| 8 Jun 2023 | CNY | 4.81 | 4.98 | 4.77 | 4.9 | 4.9 | +0.09 (+1.87%) | 105,607,478 |
| 7 Jun 2023 | CNY | 4.4 | 4.81 | 4.36 | 4.81 | 4.81 | +0.44 (+10.07%) | 100,200,970 |
| 6 Jun 2023 | CNY | 4.42 | 4.47 | 4.33 | 4.37 | 4.37 | -0.04 (-0.91%) | 25,616,000 |
| 5 Jun 2023 | CNY | 4.28 | 4.47 | 4.26 | 4.41 | 4.41 | +0.12 (+2.80%) | 43,904,891 |
| 2 Jun 2023 | CNY | 4.32 | 4.4 | 4.27 | 4.29 | 4.29 | -0.05 (-1.15%) | 36,774,141 |
| 1 Jun 2023 | CNY | 4.41 | 4.41 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 31,503,361 |
| 31 May 2023 | CNY | 4.38 | 4.53 | 4.33 | 4.37 | 4.37 | -0.02 (-0.46%) | 55,666,088 |
| 30 May 2023 | CNY | 4.3 | 4.41 | 4.25 | 4.39 | 4.39 | +0.09 (+2.09%) | 56,744,525 |
| 29 May 2023 | CNY | 4.27 | 4.35 | 4.15 | 4.3 | 4.3 | +0.07 (+1.65%) | 47,598,888 |
| 26 May 2023 | CNY | 4.28 | 4.32 | 4.16 | 4.23 | 4.23 | +0.02 (+0.48%) | 43,023,600 |
| 25 May 2023 | CNY | 4.2 | 4.32 | 4.16 | 4.21 | 4.21 | -0.04 (-0.94%) | 55,067,617 |
| 24 May 2023 | CNY | 4.08 | 4.35 | 4 | 4.25 | 4.25 | +0.15 (+3.66%) | 86,236,842 |
| 23 May 2023 | CNY | 4.29 | 4.32 | 3.9 | 4.1 | 4.1 | -0.18 (-4.21%) | 136,694,322 |
| 22 May 2023 | CNY | 4.5 | 4.55 | 4.21 | 4.28 | 4.28 | -0.12 (-2.73%) | 152,682,545 |
| 19 May 2023 | CNY | 4.08 | 4.45 | 4.06 | 4.4 | 4.4 | +0.35 (+8.64%) | 153,993,109 |
| 18 May 2023 | CNY | 3.77 | 4.13 | 3.76 | 4.05 | 4.05 | +0.3 (+8%) | 136,593,340 |
| 17 May 2023 | CNY | 3.67 | 3.8 | 3.62 | 3.75 | 3.75 | +0.05 (+1.35%) | 87,426,372 |
