| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 5.26 | 5.35 | 5.25 | 5.32 | 5.32 | +0.06 (+1.14%) | 20,964,923 |
| 30 Jun 2023 | CNY | 5.2 | 5.28 | 5.15 | 5.26 | 5.26 | +0.03 (+0.57%) | 16,821,456 |
| 29 Jun 2023 | CNY | 5.17 | 5.32 | 5.12 | 5.23 | 5.23 | +0.05 (+0.97%) | 22,070,824 |
| 28 Jun 2023 | CNY | 5.09 | 5.28 | 5.08 | 5.18 | 5.18 | -0.02 (-0.38%) | 19,836,279 |
| 27 Jun 2023 | CNY | 5.12 | 5.23 | 5.06 | 5.2 | 5.2 | +0.07 (+1.36%) | 24,227,141 |
| 26 Jun 2023 | CNY | 5.11 | 5.28 | 5.06 | 5.13 | 5.13 | -0.07 (-1.35%) | 30,155,998 |
| 21 Jun 2023 | CNY | 5.19 | 5.35 | 5.04 | 5.2 | 5.2 | -0.02 (-0.38%) | 48,089,313 |
| 20 Jun 2023 | CNY | 5.88 | 5.88 | 5.12 | 5.22 | 5.22 | -0.14 (-2.61%) | 80,009,893 |
| 19 Jun 2023 | CNY | 5.03 | 5.36 | 5.02 | 5.36 | 5.36 | +0.49 (+10.06%) | 22,088,269 |
| 16 Jun 2023 | CNY | 4.85 | 4.93 | 4.85 | 4.87 | 4.87 | +0.02 (+0.41%) | 8,723,487 |
| 15 Jun 2023 | CNY | 4.83 | 4.89 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 9,162,049 |
| 14 Jun 2023 | CNY | 4.81 | 4.91 | 4.78 | 4.83 | 4.83 | +0.05 (+1.05%) | 10,222,922 |
| 13 Jun 2023 | CNY | 4.78 | 4.83 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 9,028,827 |
| 12 Jun 2023 | CNY | 4.66 | 4.83 | 4.64 | 4.78 | 4.78 | +0.1 (+2.14%) | 11,676,597 |
| 9 Jun 2023 | CNY | 4.64 | 4.73 | 4.63 | 4.68 | 4.68 | +0.05 (+1.08%) | 5,699,587 |
| 8 Jun 2023 | CNY | 4.58 | 4.72 | 4.58 | 4.63 | 4.63 | +0.01 (+0.22%) | 5,477,658 |
| 7 Jun 2023 | CNY | 4.65 | 4.68 | 4.58 | 4.62 | 4.62 | -0.01 (-0.22%) | 5,375,592 |
| 6 Jun 2023 | CNY | 4.73 | 4.77 | 4.63 | 4.63 | 4.63 | -0.1 (-2.11%) | 9,070,185 |
| 5 Jun 2023 | CNY | 4.62 | 4.74 | 4.61 | 4.73 | 4.73 | +0.1 (+2.16%) | 12,784,038 |
| 2 Jun 2023 | CNY | 4.58 | 4.66 | 4.56 | 4.63 | 4.63 | +0.06 (+1.31%) | 6,700,477 |
| 1 Jun 2023 | CNY | 4.58 | 4.64 | 4.53 | 4.57 | 4.57 | 0.0 (0.0%) | 7,857,390 |
| 31 May 2023 | CNY | 4.63 | 4.65 | 4.52 | 4.57 | 4.57 | -0.09 (-1.93%) | 11,780,671 |
| 30 May 2023 | CNY | 4.73 | 4.85 | 4.6 | 4.66 | 4.66 | +0.03 (+0.65%) | 14,757,693 |
| 29 May 2023 | CNY | 4.67 | 4.72 | 4.61 | 4.63 | 4.63 | -0.09 (-1.91%) | 7,995,390 |
| 26 May 2023 | CNY | 4.62 | 4.76 | 4.55 | 4.72 | 4.72 | +0.09 (+1.94%) | 8,890,886 |
| 25 May 2023 | CNY | 4.65 | 4.71 | 4.57 | 4.63 | 4.63 | -0.01 (-0.22%) | 9,484,720 |
| 24 May 2023 | CNY | 4.73 | 4.77 | 4.63 | 4.64 | 4.64 | -0.12 (-2.52%) | 12,278,904 |
| 23 May 2023 | CNY | 4.68 | 4.98 | 4.61 | 4.76 | 4.76 | +0.08 (+1.71%) | 24,522,950 |
| 22 May 2023 | CNY | 4.65 | 4.73 | 4.6 | 4.68 | 4.68 | +0.03 (+0.65%) | 10,313,551 |
| 19 May 2023 | CNY | 4.82 | 4.84 | 4.63 | 4.65 | 4.65 | -0.15 (-3.12%) | 15,571,181 |
