| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 3.9 | 3.93 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 6,841,690 |
| 13 Jul 2023 | CNY | 3.89 | 3.92 | 3.89 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,172,640 |
| 12 Jul 2023 | CNY | 3.94 | 3.95 | 3.88 | 3.88 | 3.88 | -0.07 (-1.77%) | 7,345,080 |
| 11 Jul 2023 | CNY | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 5,454,750 |
| 10 Jul 2023 | CNY | 3.95 | 3.97 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 7,083,220 |
| 7 Jul 2023 | CNY | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 7,044,990 |
| 6 Jul 2023 | CNY | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 10,530,460 |
| 5 Jul 2023 | CNY | 3.92 | 3.95 | 3.91 | 3.93 | 3.93 | +0.02 (+0.51%) | 4,811,760 |
| 4 Jul 2023 | CNY | 3.94 | 3.95 | 3.9 | 3.91 | 3.91 | -0.04 (-1.01%) | 7,827,520 |
| 3 Jul 2023 | CNY | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | +0.02 (+0.51%) | 7,854,460 |
| 30 Jun 2023 | CNY | 3.9 | 3.95 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 6,685,370 |
| 29 Jun 2023 | CNY | 3.92 | 3.93 | 3.89 | 3.9 | 3.9 | -0.02 (-0.51%) | 5,791,850 |
| 28 Jun 2023 | CNY | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 6,829,310 |
| 27 Jun 2023 | CNY | 3.88 | 3.96 | 3.86 | 3.93 | 3.93 | +0.07 (+1.81%) | 10,927,430 |
| 26 Jun 2023 | CNY | 3.87 | 3.89 | 3.85 | 3.86 | 3.86 | -0.03 (-0.77%) | 10,486,320 |
| 21 Jun 2023 | CNY | 3.89 | 3.92 | 3.88 | 3.89 | 3.89 | -0.01 (-0.26%) | 10,044,130 |
| 20 Jun 2023 | CNY | 3.96 | 3.97 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 12,272,720 |
| 19 Jun 2023 | CNY | 4.05 | 4.05 | 3.94 | 3.95 | 3.95 | -0.08 (-1.99%) | 11,031,210 |
| 16 Jun 2023 | CNY | 4.04 | 4.09 | 4.03 | 4.03 | 4.03 | -0.02 (-0.49%) | 9,531,610 |
| 15 Jun 2023 | CNY | 4.08 | 4.08 | 4.03 | 4.05 | 4.05 | -0.01 (-0.25%) | 6,931,010 |
| 14 Jun 2023 | CNY | 4.11 | 4.12 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 9,161,070 |
| 13 Jun 2023 | CNY | 4.05 | 4.14 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 9,756,750 |
| 12 Jun 2023 | CNY | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 14,254,280 |
| 9 Jun 2023 | CNY | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 15,221,050 |
| 8 Jun 2023 | CNY | 4.03 | 4.13 | 4.01 | 4.12 | 4.12 | +0.1 (+2.49%) | 22,210,200 |
| 7 Jun 2023 | CNY | 3.97 | 4.03 | 3.95 | 4.02 | 4.02 | +0.06 (+1.52%) | 11,815,410 |
| 6 Jun 2023 | CNY | 4.01 | 4.06 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 18,641,240 |
| 5 Jun 2023 | CNY | 3.95 | 4.01 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 11,249,400 |
| 2 Jun 2023 | CNY | 3.9 | 3.97 | 3.89 | 3.96 | 3.96 | +0.07 (+1.80%) | 9,969,540 |
| 1 Jun 2023 | CNY | 3.9 | 3.91 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 9,678,330 |
