| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 2.73 | 2.74 | 2.68 | 2.7 | 2.7 | -0.04 (-1.46%) | 4,374,132 |
| 5 Jul 2023 | CNY | 2.72 | 2.75 | 2.72 | 2.74 | 2.74 | +0.02 (+0.74%) | 3,532,320 |
| 4 Jul 2023 | CNY | 2.71 | 2.74 | 2.71 | 2.72 | 2.72 | +0.01 (+0.37%) | 3,252,527 |
| 3 Jul 2023 | CNY | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | +0.02 (+0.74%) | 4,018,480 |
| 30 Jun 2023 | CNY | 2.66 | 2.71 | 2.65 | 2.69 | 2.69 | +0.05 (+1.89%) | 4,668,952 |
| 29 Jun 2023 | CNY | 2.69 | 2.69 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 5,647,890 |
| 28 Jun 2023 | CNY | 2.63 | 2.69 | 2.59 | 2.69 | 2.69 | +0.07 (+2.67%) | 10,884,407 |
| 27 Jun 2023 | CNY | 2.5 | 2.63 | 2.5 | 2.62 | 2.62 | +0.12 (+4.80%) | 8,487,472 |
| 26 Jun 2023 | CNY | 2.55 | 2.55 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 5,194,830 |
| 21 Jun 2023 | CNY | 2.6 | 2.61 | 2.56 | 2.56 | 2.56 | -0.04 (-1.54%) | 4,266,130 |
| 20 Jun 2023 | CNY | 2.65 | 2.67 | 2.59 | 2.6 | 2.6 | -0.06 (-2.26%) | 5,388,988 |
| 19 Jun 2023 | CNY | 2.72 | 2.74 | 2.65 | 2.66 | 2.66 | -0.05 (-1.85%) | 5,779,650 |
| 16 Jun 2023 | CNY | 2.63 | 2.74 | 2.6 | 2.71 | 2.71 | +0.09 (+3.44%) | 8,724,537 |
| 15 Jun 2023 | CNY | 2.63 | 2.64 | 2.58 | 2.62 | 2.62 | -0.02 (-0.76%) | 5,407,470 |
| 14 Jun 2023 | CNY | 2.65 | 2.67 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 3,121,090 |
| 13 Jun 2023 | CNY | 2.67 | 2.68 | 2.63 | 2.65 | 2.65 | -0.02 (-0.75%) | 3,377,399 |
| 12 Jun 2023 | CNY | 2.65 | 2.67 | 2.6 | 2.67 | 2.67 | +0.02 (+0.75%) | 4,870,982 |
| 9 Jun 2023 | CNY | 2.68 | 2.69 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 3,264,702 |
| 8 Jun 2023 | CNY | 2.69 | 2.7 | 2.66 | 2.67 | 2.67 | -0.04 (-1.48%) | 5,119,993 |
| 7 Jun 2023 | CNY | 2.7 | 2.72 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 2,949,847 |
| 6 Jun 2023 | CNY | 2.79 | 2.79 | 2.7 | 2.7 | 2.7 | -0.08 (-2.88%) | 4,957,670 |
| 5 Jun 2023 | CNY | 2.78 | 2.81 | 2.77 | 2.78 | 2.78 | +0.01 (+0.36%) | 3,108,730 |
| 2 Jun 2023 | CNY | 2.75 | 2.79 | 2.73 | 2.77 | 2.77 | +0.02 (+0.73%) | 3,818,090 |
| 1 Jun 2023 | CNY | 2.77 | 2.77 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 3,266,090 |
| 31 May 2023 | CNY | 2.83 | 2.83 | 2.76 | 2.77 | 2.77 | -0.06 (-2.12%) | 4,488,939 |
| 30 May 2023 | CNY | 2.83 | 2.83 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 3,931,220 |
| 29 May 2023 | CNY | 2.88 | 2.88 | 2.81 | 2.81 | 2.81 | -0.05 (-1.75%) | 4,311,972 |
| 26 May 2023 | CNY | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | -0.02 (-0.69%) | 2,749,910 |
| 25 May 2023 | CNY | 2.89 | 2.9 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 5,182,670 |
| 24 May 2023 | CNY | 2.91 | 2.92 | 2.88 | 2.89 | 2.89 | -0.02 (-0.69%) | 3,133,972 |
