| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 3.63 | 3.65 | 3.57 | 3.64 | 3.64 | 0.0 (0.0%) | 3,654,869 |
| 27 Jun 2023 | CNY | 3.49 | 3.65 | 3.47 | 3.64 | 3.64 | +0.14 (+4.00%) | 7,099,723 |
| 26 Jun 2023 | CNY | 3.61 | 3.61 | 3.49 | 3.5 | 3.5 | -0.14 (-3.85%) | 7,975,800 |
| 21 Jun 2023 | CNY | 3.58 | 3.69 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 8,717,801 |
| 20 Jun 2023 | CNY | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | -0.08 (-2.19%) | 6,939,600 |
| 19 Jun 2023 | CNY | 3.77 | 3.78 | 3.66 | 3.66 | 3.66 | -0.12 (-3.17%) | 5,421,770 |
| 16 Jun 2023 | CNY | 3.78 | 3.81 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 4,802,638 |
| 15 Jun 2023 | CNY | 3.75 | 3.79 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 4,291,770 |
| 14 Jun 2023 | CNY | 3.76 | 3.79 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 3,299,001 |
| 13 Jun 2023 | CNY | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 4,268,525 |
| 12 Jun 2023 | CNY | 3.76 | 3.8 | 3.71 | 3.77 | 3.77 | -0.02 (-0.53%) | 5,516,169 |
| 9 Jun 2023 | CNY | 3.83 | 3.84 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 4,316,900 |
| 8 Jun 2023 | CNY | 3.79 | 3.87 | 3.77 | 3.83 | 3.83 | +0.05 (+1.32%) | 8,414,375 |
| 7 Jun 2023 | CNY | 3.75 | 3.83 | 3.73 | 3.78 | 3.78 | +0.05 (+1.34%) | 7,063,138 |
| 6 Jun 2023 | CNY | 3.78 | 3.82 | 3.72 | 3.73 | 3.73 | -0.06 (-1.58%) | 4,957,800 |
| 5 Jun 2023 | CNY | 3.74 | 3.8 | 3.7 | 3.79 | 3.79 | +0.03 (+0.80%) | 6,405,771 |
| 2 Jun 2023 | CNY | 3.67 | 3.78 | 3.66 | 3.76 | 3.76 | +0.1 (+2.73%) | 11,006,225 |
| 1 Jun 2023 | CNY | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | -0.03 (-0.81%) | 5,663,200 |
| 31 May 2023 | CNY | 3.7 | 3.71 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 4,148,500 |
| 30 May 2023 | CNY | 3.68 | 3.7 | 3.63 | 3.69 | 3.69 | -0.01 (-0.27%) | 3,963,800 |
| 29 May 2023 | CNY | 3.76 | 3.77 | 3.68 | 3.7 | 3.7 | -0.04 (-1.07%) | 3,166,700 |
| 26 May 2023 | CNY | 3.7 | 3.76 | 3.68 | 3.74 | 3.74 | +0.03 (+0.81%) | 3,740,575 |
| 25 May 2023 | CNY | 3.75 | 3.75 | 3.66 | 3.71 | 3.71 | -0.04 (-1.07%) | 5,320,900 |
| 24 May 2023 | CNY | 3.78 | 3.8 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 4,059,600 |
| 23 May 2023 | CNY | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 5,536,868 |
| 22 May 2023 | CNY | 3.82 | 3.85 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 5,619,262 |
| 19 May 2023 | CNY | 3.85 | 3.86 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 4,617,100 |
| 18 May 2023 | CNY | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 2,868,800 |
| 17 May 2023 | CNY | 3.82 | 3.88 | 3.81 | 3.85 | 3.85 | +0.03 (+0.79%) | 4,217,172 |
| 16 May 2023 | CNY | 3.84 | 3.86 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 3,921,300 |
