| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 4.74 | 4.77 | 4.67 | 4.76 | 4.76 | +0.02 (+0.42%) | 5,041,277 |
| 27 Jun 2023 | CNY | 4.65 | 4.74 | 4.65 | 4.74 | 4.74 | +0.08 (+1.72%) | 5,839,711 |
| 26 Jun 2023 | CNY | 4.73 | 4.75 | 4.66 | 4.66 | 4.66 | -0.08 (-1.69%) | 5,321,091 |
| 21 Jun 2023 | CNY | 4.75 | 4.8 | 4.73 | 4.74 | 4.74 | 0.0 (0.0%) | 5,528,036 |
| 20 Jun 2023 | CNY | 4.81 | 4.82 | 4.71 | 4.74 | 4.74 | -0.08 (-1.66%) | 5,795,435 |
| 19 Jun 2023 | CNY | 4.88 | 4.91 | 4.78 | 4.82 | 4.82 | -0.04 (-0.82%) | 8,493,252 |
| 16 Jun 2023 | CNY | 4.85 | 4.92 | 4.85 | 4.86 | 4.86 | -0.04 (-0.82%) | 9,847,905 |
| 15 Jun 2023 | CNY | 4.98 | 5.04 | 4.88 | 4.9 | 4.9 | -0.16 (-3.16%) | 18,123,655 |
| 14 Jun 2023 | CNY | 5.27 | 5.27 | 4.99 | 5.06 | 5.06 | +0.26 (+5.42%) | 33,586,484 |
| 13 Jun 2023 | CNY | 4.78 | 4.83 | 4.74 | 4.8 | 4.8 | +0.04 (+0.84%) | 7,377,558 |
| 12 Jun 2023 | CNY | 4.77 | 4.81 | 4.74 | 4.76 | 4.76 | -0.04 (-0.83%) | 6,050,497 |
| 9 Jun 2023 | CNY | 4.74 | 4.83 | 4.73 | 4.8 | 4.8 | +0.09 (+1.91%) | 8,475,139 |
| 8 Jun 2023 | CNY | 4.79 | 4.81 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 8,424,054 |
| 7 Jun 2023 | CNY | 4.7 | 4.85 | 4.7 | 4.79 | 4.79 | +0.05 (+1.05%) | 11,616,339 |
| 6 Jun 2023 | CNY | 4.96 | 4.97 | 4.7 | 4.74 | 4.74 | -0.24 (-4.82%) | 24,069,872 |
| 5 Jun 2023 | CNY | 5.02 | 5.07 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 11,046,051 |
| 2 Jun 2023 | CNY | 5.05 | 5.22 | 4.96 | 5.02 | 5.02 | -0.04 (-0.79%) | 22,256,983 |
| 1 Jun 2023 | CNY | 5.52 | 5.54 | 4.99 | 5.06 | 5.06 | -0.48 (-8.66%) | 38,735,722 |
| 31 May 2023 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
| 30 May 2023 | CNY | 5.31 | 5.54 | 5.3 | 5.54 | 5.54 | +0.24 (+4.53%) | 8,420,155 |
| 29 May 2023 | CNY | 5.41 | 5.43 | 5.28 | 5.3 | 5.3 | -0.13 (-2.39%) | 5,815,027 |
| 26 May 2023 | CNY | 5.22 | 5.44 | 5.19 | 5.43 | 5.43 | +0.19 (+3.63%) | 7,668,210 |
| 25 May 2023 | CNY | 5.14 | 5.28 | 5.12 | 5.24 | 5.24 | +0.06 (+1.16%) | 6,239,595 |
| 24 May 2023 | CNY | 5.12 | 5.22 | 5.1 | 5.18 | 5.18 | +0.13 (+2.57%) | 9,578,812 |
| 23 May 2023 | CNY | 5.08 | 5.14 | 5.02 | 5.05 | 5.05 | -0.04 (-0.79%) | 4,408,496 |
| 22 May 2023 | CNY | 5.14 | 5.14 | 5.02 | 5.09 | 5.09 | -0.06 (-1.17%) | 6,336,118 |
| 19 May 2023 | CNY | 5.19 | 5.19 | 5.14 | 5.15 | 5.15 | -0.03 (-0.58%) | 2,499,734 |
| 18 May 2023 | CNY | 5.15 | 5.18 | 5.09 | 5.18 | 5.18 | +0.02 (+0.39%) | 3,834,710 |
| 17 May 2023 | CNY | 5.12 | 5.19 | 5.06 | 5.16 | 5.16 | +0.04 (+0.78%) | 5,365,937 |
| 16 May 2023 | CNY | 5.1 | 5.21 | 5.09 | 5.12 | 5.12 | +0.03 (+0.59%) | 5,564,127 |
