| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 9,161,069 |
| 13 Jun 2023 | CNY | 4.05 | 4.14 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 9,756,749 |
| 12 Jun 2023 | CNY | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 14,254,283 |
| 9 Jun 2023 | CNY | 4.12 | 4.15 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 15,221,046 |
| 8 Jun 2023 | CNY | 4.03 | 4.13 | 4.01 | 4.12 | 4.12 | +0.1 (+2.49%) | 22,210,195 |
| 7 Jun 2023 | CNY | 3.97 | 4.03 | 3.95 | 4.02 | 4.02 | +0.06 (+1.52%) | 11,815,407 |
| 6 Jun 2023 | CNY | 4.01 | 4.06 | 3.95 | 3.96 | 3.96 | -0.03 (-0.75%) | 18,641,239 |
| 5 Jun 2023 | CNY | 3.95 | 4.01 | 3.93 | 3.99 | 3.99 | +0.03 (+0.76%) | 11,249,398 |
| 2 Jun 2023 | CNY | 3.9 | 3.97 | 3.89 | 3.96 | 3.96 | +0.07 (+1.80%) | 9,969,544 |
| 1 Jun 2023 | CNY | 3.9 | 3.91 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 9,678,333 |
| 31 May 2023 | CNY | 3.91 | 3.93 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 7,013,685 |
| 30 May 2023 | CNY | 3.87 | 3.92 | 3.84 | 3.91 | 3.91 | +0.03 (+0.77%) | 8,974,349 |
| 29 May 2023 | CNY | 3.91 | 3.92 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 7,413,244 |
| 26 May 2023 | CNY | 3.86 | 3.91 | 3.85 | 3.91 | 3.91 | +0.05 (+1.30%) | 10,122,586 |
| 25 May 2023 | CNY | 3.89 | 3.92 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 14,755,268 |
| 24 May 2023 | CNY | 3.97 | 3.97 | 3.9 | 3.9 | 3.9 | -0.06 (-1.52%) | 10,482,674 |
| 23 May 2023 | CNY | 4 | 4.02 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 10,010,100 |
| 22 May 2023 | CNY | 4.02 | 4.03 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 11,505,879 |
| 19 May 2023 | CNY | 4.09 | 4.11 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 11,032,437 |
| 18 May 2023 | CNY | 4.15 | 4.15 | 4.09 | 4.09 | 4.09 | -0.04 (-0.97%) | 10,507,342 |
| 17 May 2023 | CNY | 4.16 | 4.18 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 11,709,972 |
| 16 May 2023 | CNY | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | -0.06 (-1.43%) | 11,263,076 |
| 15 May 2023 | CNY | 4.17 | 4.26 | 4.1 | 4.21 | 4.21 | +0.07 (+1.69%) | 20,250,708 |
| 12 May 2023 | CNY | 4.2 | 4.21 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 13,994,309 |
| 11 May 2023 | CNY | 4.17 | 4.22 | 4.15 | 4.18 | 4.18 | +0.02 (+0.48%) | 17,812,018 |
| 10 May 2023 | CNY | 4.12 | 4.2 | 4.11 | 4.16 | 4.16 | +0.03 (+0.73%) | 17,384,358 |
| 9 May 2023 | CNY | 4.08 | 4.19 | 4.08 | 4.13 | 4.13 | +0.05 (+1.23%) | 30,166,606 |
| 8 May 2023 | CNY | 4.06 | 4.1 | 4.01 | 4.08 | 4.08 | +0.04 (+0.99%) | 22,347,225 |
