| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 3.94 | 4.02 | 3.91 | 3.95 | 3.95 | -0.01 (-0.25%) | 13,759,098 |
| 6 Jul 2023 | CNY | 3.9 | 4 | 3.86 | 3.96 | 3.96 | +0.05 (+1.28%) | 13,989,215 |
| 5 Jul 2023 | CNY | 3.91 | 3.96 | 3.88 | 3.91 | 3.91 | 0.0 (0.0%) | 9,429,526 |
| 4 Jul 2023 | CNY | 3.98 | 3.99 | 3.87 | 3.91 | 3.91 | -0.07 (-1.76%) | 13,331,060 |
| 3 Jul 2023 | CNY | 3.91 | 4.01 | 3.89 | 3.98 | 3.98 | +0.08 (+2.05%) | 14,880,235 |
| 30 Jun 2023 | CNY | 3.88 | 3.95 | 3.86 | 3.9 | 3.9 | +0.05 (+1.30%) | 8,952,412 |
| 29 Jun 2023 | CNY | 3.92 | 3.94 | 3.84 | 3.85 | 3.85 | -0.09 (-2.28%) | 10,821,687 |
| 28 Jun 2023 | CNY | 3.97 | 3.99 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 10,730,254 |
| 27 Jun 2023 | CNY | 3.83 | 3.98 | 3.79 | 3.97 | 3.97 | +0.15 (+3.93%) | 19,303,764 |
| 26 Jun 2023 | CNY | 3.86 | 3.86 | 3.77 | 3.82 | 3.82 | -0.05 (-1.29%) | 20,879,700 |
| 21 Jun 2023 | CNY | 3.9 | 3.94 | 3.85 | 3.87 | 3.87 | -0.05 (-1.28%) | 16,476,701 |
| 20 Jun 2023 | CNY | 3.95 | 3.98 | 3.89 | 3.92 | 3.92 | -0.03 (-0.76%) | 15,999,557 |
| 19 Jun 2023 | CNY | 4.1 | 4.15 | 3.93 | 3.95 | 3.95 | -0.26 (-6.18%) | 20,996,296 |
| 16 Jun 2023 | CNY | 4.17 | 4.25 | 4.14 | 4.21 | 4.21 | +0.04 (+0.96%) | 20,665,762 |
| 15 Jun 2023 | CNY | 4.16 | 4.18 | 4.1 | 4.17 | 4.17 | +0.02 (+0.48%) | 11,826,431 |
| 14 Jun 2023 | CNY | 4.17 | 4.22 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 10,965,542 |
| 13 Jun 2023 | CNY | 4.17 | 4.24 | 4.14 | 4.18 | 4.18 | +0.02 (+0.48%) | 19,838,567 |
| 12 Jun 2023 | CNY | 4.29 | 4.29 | 4.12 | 4.16 | 4.16 | -0.12 (-2.80%) | 30,971,427 |
| 9 Jun 2023 | CNY | 4.36 | 4.38 | 4.25 | 4.28 | 4.28 | -0.12 (-2.73%) | 41,842,086 |
| 8 Jun 2023 | CNY | 4.21 | 4.42 | 4.17 | 4.4 | 4.4 | +0.17 (+4.02%) | 42,286,489 |
| 7 Jun 2023 | CNY | 4.11 | 4.25 | 4.11 | 4.23 | 4.23 | +0.12 (+2.92%) | 22,409,602 |
| 6 Jun 2023 | CNY | 4.11 | 4.23 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 22,759,834 |
| 5 Jun 2023 | CNY | 4.05 | 4.11 | 4.02 | 4.09 | 4.09 | 0.0 (0.0%) | 20,715,733 |
| 2 Jun 2023 | CNY | 3.93 | 4.1 | 3.92 | 4.09 | 4.09 | +0.16 (+4.07%) | 27,831,018 |
| 1 Jun 2023 | CNY | 3.98 | 4 | 3.91 | 3.93 | 3.93 | -0.07 (-1.75%) | 14,451,177 |
| 31 May 2023 | CNY | 4 | 4.06 | 3.96 | 4 | 4 | -0.01 (-0.25%) | 15,764,629 |
| 30 May 2023 | CNY | 3.88 | 4.02 | 3.84 | 4.01 | 4.01 | +0.11 (+2.82%) | 20,369,376 |
| 29 May 2023 | CNY | 3.98 | 3.99 | 3.88 | 3.9 | 3.9 | -0.09 (-2.26%) | 18,231,956 |
| 26 May 2023 | CNY | 3.95 | 4 | 3.92 | 3.99 | 3.99 | +0.03 (+0.76%) | 9,658,562 |
| 25 May 2023 | CNY | 3.95 | 4.01 | 3.91 | 3.96 | 3.96 | -0.02 (-0.50%) | 14,691,411 |
