| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 4.09 | 4.1 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 24,271,560 |
| 27 Jun 2023 | CNY | 4.04 | 4.1 | 4.03 | 4.09 | 4.09 | +0.03 (+0.74%) | 17,012,337 |
| 26 Jun 2023 | CNY | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -0.09 (-2.17%) | 30,871,965 |
| 21 Jun 2023 | CNY | 4.16 | 4.19 | 4.14 | 4.15 | 4.15 | -0.01 (-0.24%) | 19,859,916 |
| 20 Jun 2023 | CNY | 4.23 | 4.24 | 4.15 | 4.16 | 4.16 | -0.07 (-1.65%) | 28,786,000 |
| 19 Jun 2023 | CNY | 4.23 | 4.28 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 26,754,647 |
| 16 Jun 2023 | CNY | 4.23 | 4.24 | 4.2 | 4.23 | 4.23 | +0.02 (+0.48%) | 26,066,686 |
| 15 Jun 2023 | CNY | 4.2 | 4.23 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 31,522,716 |
| 14 Jun 2023 | CNY | 4.17 | 4.23 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 23,458,130 |
| 13 Jun 2023 | CNY | 4.18 | 4.19 | 4.16 | 4.18 | 4.18 | 0.0 (0.0%) | 16,049,062 |
| 12 Jun 2023 | CNY | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 21,795,003 |
| 9 Jun 2023 | CNY | 4.25 | 4.25 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 20,575,176 |
| 8 Jun 2023 | CNY | 4.22 | 4.27 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 20,147,908 |
| 7 Jun 2023 | CNY | 4.25 | 4.27 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 17,573,131 |
| 6 Jun 2023 | CNY | 4.34 | 4.34 | 4.23 | 4.24 | 4.24 | -0.1 (-2.30%) | 23,063,852 |
| 5 Jun 2023 | CNY | 4.32 | 4.39 | 4.32 | 4.34 | 4.34 | -0.05 (-1.14%) | 22,578,946 |
| 2 Jun 2023 | CNY | 4.3 | 4.41 | 4.3 | 4.39 | 4.39 | +0.07 (+1.62%) | 37,233,119 |
| 1 Jun 2023 | CNY | 4.36 | 4.36 | 4.3 | 4.32 | 4.32 | -0.1 (-2.26%) | 31,973,208 |
| 31 May 2023 | CNY | 4.21 | 4.42 | 4.2 | 4.42 | 4.42 | +0.19 (+4.49%) | 97,577,414 |
| 30 May 2023 | CNY | 4.16 | 4.23 | 4.13 | 4.23 | 4.23 | +0.06 (+1.44%) | 33,339,774 |
| 29 May 2023 | CNY | 4.24 | 4.27 | 4.16 | 4.17 | 4.17 | -0.07 (-1.65%) | 26,414,280 |
| 26 May 2023 | CNY | 4.21 | 4.25 | 4.18 | 4.24 | 4.24 | +0.02 (+0.47%) | 17,817,019 |
| 25 May 2023 | CNY | 4.27 | 4.29 | 4.18 | 4.22 | 4.22 | -0.06 (-1.40%) | 33,016,806 |
| 24 May 2023 | CNY | 4.31 | 4.34 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 21,592,995 |
| 23 May 2023 | CNY | 4.26 | 4.37 | 4.26 | 4.33 | 4.33 | +0.05 (+1.17%) | 34,557,948 |
| 22 May 2023 | CNY | 4.28 | 4.29 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 27,447,087 |
| 19 May 2023 | CNY | 4.3 | 4.31 | 4.25 | 4.28 | 4.28 | -0.02 (-0.47%) | 20,796,279 |
| 18 May 2023 | CNY | 4.36 | 4.36 | 4.29 | 4.3 | 4.3 | -0.04 (-0.92%) | 23,403,332 |
| 17 May 2023 | CNY | 4.34 | 4.36 | 4.29 | 4.34 | 4.34 | 0.0 (0.0%) | 18,259,280 |
| 16 May 2023 | CNY | 4.41 | 4.42 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 20,087,754 |
