| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 5.01 | 5.24 | 4.83 | 5.14 | 5.14 | +0.11 (+2.19%) | 36,841,465 |
| 27 Jun 2023 | CNY | 4.83 | 5.03 | 4.83 | 5.03 | 5.03 | +0.2 (+4.14%) | 22,791,500 |
| 26 Jun 2023 | CNY | 4.9 | 5.02 | 4.82 | 4.83 | 4.83 | -0.14 (-2.82%) | 16,722,914 |
| 21 Jun 2023 | CNY | 5.05 | 5.08 | 4.96 | 4.97 | 4.97 | -0.06 (-1.19%) | 16,444,770 |
| 20 Jun 2023 | CNY | 5.03 | 5.12 | 5.01 | 5.03 | 5.03 | -0.03 (-0.59%) | 16,548,641 |
| 19 Jun 2023 | CNY | 5.1 | 5.13 | 5.03 | 5.06 | 5.06 | -0.05 (-0.98%) | 22,711,150 |
| 16 Jun 2023 | CNY | 5.06 | 5.14 | 5.02 | 5.11 | 5.11 | +0.03 (+0.59%) | 29,096,258 |
| 15 Jun 2023 | CNY | 5.01 | 5.12 | 4.99 | 5.08 | 5.08 | +0.05 (+0.99%) | 33,777,060 |
| 14 Jun 2023 | CNY | 4.9 | 5.08 | 4.86 | 5.03 | 5.03 | +0.14 (+2.86%) | 39,360,420 |
| 13 Jun 2023 | CNY | 4.87 | 4.97 | 4.84 | 4.89 | 4.89 | +0.01 (+0.20%) | 20,635,400 |
| 12 Jun 2023 | CNY | 4.84 | 4.89 | 4.77 | 4.88 | 4.88 | +0.05 (+1.04%) | 18,636,050 |
| 9 Jun 2023 | CNY | 4.76 | 4.85 | 4.76 | 4.83 | 4.83 | +0.04 (+0.84%) | 16,183,860 |
| 8 Jun 2023 | CNY | 4.93 | 4.93 | 4.78 | 4.79 | 4.79 | -0.15 (-3.04%) | 21,085,980 |
| 7 Jun 2023 | CNY | 4.9 | 4.94 | 4.77 | 4.94 | 4.94 | +0.04 (+0.82%) | 20,449,820 |
| 6 Jun 2023 | CNY | 4.99 | 5.04 | 4.87 | 4.9 | 4.9 | -0.08 (-1.61%) | 27,327,680 |
| 5 Jun 2023 | CNY | 5.1 | 5.11 | 4.95 | 4.98 | 4.98 | -0.06 (-1.19%) | 32,940,421 |
| 2 Jun 2023 | CNY | 4.83 | 5.04 | 4.81 | 5.04 | 5.04 | +0.22 (+4.56%) | 47,909,006 |
| 1 Jun 2023 | CNY | 4.85 | 4.92 | 4.79 | 4.82 | 4.82 | -0.05 (-1.03%) | 27,707,750 |
| 31 May 2023 | CNY | 4.93 | 4.97 | 4.81 | 4.87 | 4.87 | -0.08 (-1.62%) | 24,836,300 |
| 30 May 2023 | CNY | 4.93 | 5.01 | 4.86 | 4.95 | 4.95 | -0.05 (-1%) | 34,496,380 |
| 29 May 2023 | CNY | 4.82 | 5.11 | 4.77 | 5 | 5 | +0.16 (+3.31%) | 57,849,103 |
| 26 May 2023 | CNY | 4.9 | 4.93 | 4.76 | 4.84 | 4.84 | -0.05 (-1.02%) | 29,545,320 |
| 25 May 2023 | CNY | 4.84 | 4.96 | 4.8 | 4.89 | 4.89 | +0.06 (+1.24%) | 43,146,836 |
| 24 May 2023 | CNY | 4.81 | 4.88 | 4.72 | 4.83 | 4.83 | -0.05 (-1.02%) | 49,771,120 |
| 23 May 2023 | CNY | 5.06 | 5.23 | 4.87 | 4.88 | 4.88 | -0.21 (-4.13%) | 73,108,510 |
| 22 May 2023 | CNY | 5.08 | 5.25 | 5.02 | 5.09 | 5.09 | -0.04 (-0.78%) | 73,372,275 |
| 19 May 2023 | CNY | 5.29 | 5.34 | 5.06 | 5.13 | 5.13 | -0.16 (-3.02%) | 85,873,628 |
| 18 May 2023 | CNY | 5.56 | 5.57 | 5.21 | 5.29 | 5.29 | -0.28 (-5.03%) | 131,233,874 |
| 17 May 2023 | CNY | 5.01 | 5.57 | 4.96 | 5.57 | 5.57 | +0.51 (+10.08%) | 158,370,630 |
| 16 May 2023 | CNY | 4.6 | 5.06 | 4.59 | 5.06 | 5.06 | +0.46 (+10%) | 85,666,585 |
