| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 5.38 | 5.38 | 5.22 | 5.26 | 5.26 | -0.09 (-1.68%) | 11,184,760 |
| 13 Jul 2023 | CNY | 5.46 | 5.51 | 5.3 | 5.35 | 5.35 | -0.11 (-2.01%) | 22,234,030 |
| 12 Jul 2023 | CNY | 5.49 | 5.8 | 5.45 | 5.46 | 5.46 | +0.14 (+2.63%) | 40,876,630 |
| 11 Jul 2023 | CNY | 5.2 | 5.33 | 5.2 | 5.32 | 5.32 | +0.12 (+2.31%) | 10,317,570 |
| 10 Jul 2023 | CNY | 5.24 | 5.31 | 5.19 | 5.2 | 5.2 | -0.06 (-1.14%) | 10,990,170 |
| 7 Jul 2023 | CNY | 5.36 | 5.37 | 5.25 | 5.26 | 5.26 | -0.07 (-1.31%) | 11,711,130 |
| 6 Jul 2023 | CNY | 5.32 | 5.41 | 5.27 | 5.33 | 5.33 | +0.01 (+0.19%) | 14,518,410 |
| 5 Jul 2023 | CNY | 5.47 | 5.47 | 5.3 | 5.32 | 5.32 | -0.15 (-2.74%) | 22,843,080 |
| 4 Jul 2023 | CNY | 5.35 | 5.54 | 5.27 | 5.47 | 5.47 | +0.15 (+2.82%) | 33,512,210 |
| 3 Jul 2023 | CNY | 5.26 | 5.35 | 5.25 | 5.32 | 5.32 | +0.06 (+1.14%) | 20,964,920 |
| 30 Jun 2023 | CNY | 5.2 | 5.28 | 5.15 | 5.26 | 5.26 | +0.03 (+0.57%) | 16,821,460 |
| 29 Jun 2023 | CNY | 5.17 | 5.32 | 5.12 | 5.23 | 5.23 | +0.05 (+0.97%) | 22,070,820 |
| 28 Jun 2023 | CNY | 5.09 | 5.28 | 5.08 | 5.18 | 5.18 | -0.02 (-0.38%) | 19,836,280 |
| 27 Jun 2023 | CNY | 5.12 | 5.23 | 5.06 | 5.2 | 5.2 | +0.07 (+1.36%) | 24,227,140 |
| 26 Jun 2023 | CNY | 5.11 | 5.28 | 5.06 | 5.13 | 5.13 | -0.07 (-1.35%) | 30,156,000 |
| 21 Jun 2023 | CNY | 5.19 | 5.35 | 5.04 | 5.2 | 5.2 | -0.02 (-0.38%) | 48,089,310 |
| 20 Jun 2023 | CNY | 5.88 | 5.88 | 5.12 | 5.22 | 5.22 | -0.14 (-2.61%) | 80,009,890 |
| 19 Jun 2023 | CNY | 5.03 | 5.36 | 5.02 | 5.36 | 5.36 | +0.49 (+10.06%) | 22,088,270 |
| 16 Jun 2023 | CNY | 4.85 | 4.93 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 8,723,490 |
| 15 Jun 2023 | CNY | 4.83 | 4.89 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 9,162,050 |
| 14 Jun 2023 | CNY | 4.81 | 4.91 | 4.78 | 4.83 | 4.83 | +0.05 (+1.05%) | 10,222,920 |
| 13 Jun 2023 | CNY | 4.78 | 4.83 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 9,028,830 |
| 12 Jun 2023 | CNY | 4.66 | 4.83 | 4.64 | 4.78 | 4.78 | +0.1 (+2.14%) | 11,676,600 |
| 9 Jun 2023 | CNY | 4.64 | 4.73 | 4.63 | 4.68 | 4.68 | +0.05 (+1.08%) | 5,699,590 |
| 8 Jun 2023 | CNY | 4.58 | 4.72 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 5,477,660 |
| 7 Jun 2023 | CNY | 4.65 | 4.68 | 4.58 | 4.62 | 4.62 | -0.01 (-0.22%) | 5,375,590 |
| 6 Jun 2023 | CNY | 4.73 | 4.77 | 4.63 | 4.63 | 4.63 | -0.1 (-2.11%) | 9,070,190 |
| 5 Jun 2023 | CNY | 4.62 | 4.74 | 4.61 | 4.73 | 4.73 | +0.1 (+2.16%) | 12,784,040 |
| 2 Jun 2023 | CNY | 4.58 | 4.66 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 6,700,480 |
| 1 Jun 2023 | CNY | 4.58 | 4.64 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 7,857,390 |
