| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2023 | CNY | 4.98 | 5.01 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 5,895,555 |
| 21 Jun 2023 | CNY | 5.01 | 5.03 | 4.99 | 5.01 | 5.01 | 0.0 (0.0%) | 6,244,126 |
| 20 Jun 2023 | CNY | 5.02 | 5.04 | 5 | 5.01 | 5.01 | -0.02 (-0.40%) | 5,969,257 |
| 19 Jun 2023 | CNY | 5.08 | 5.08 | 5.03 | 5.03 | 5.03 | -0.05 (-0.98%) | 5,805,840 |
| 16 Jun 2023 | CNY | 5.06 | 5.09 | 5.05 | 5.08 | 5.08 | +0.02 (+0.40%) | 9,086,270 |
| 15 Jun 2023 | CNY | 5.03 | 5.07 | 4.98 | 5.06 | 5.06 | +0.03 (+0.60%) | 10,547,725 |
| 14 Jun 2023 | CNY | 5.04 | 5.06 | 5.01 | 5.03 | 5.03 | -0.01 (-0.20%) | 6,901,124 |
| 13 Jun 2023 | CNY | 5.06 | 5.07 | 5.03 | 5.04 | 5.04 | -0.02 (-0.40%) | 5,237,995 |
| 12 Jun 2023 | CNY | 5.05 | 5.09 | 5.04 | 5.06 | 5.06 | +0.01 (+0.20%) | 7,042,425 |
| 9 Jun 2023 | CNY | 5.05 | 5.08 | 5.03 | 5.05 | 5.05 | 0.0 (0.0%) | 4,657,379 |
| 8 Jun 2023 | CNY | 4.99 | 5.06 | 4.98 | 5.05 | 5.05 | +0.06 (+1.20%) | 6,798,781 |
| 7 Jun 2023 | CNY | 5.01 | 5.02 | 4.98 | 4.99 | 4.99 | -0.03 (-0.60%) | 6,292,330 |
| 6 Jun 2023 | CNY | 5.05 | 5.06 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 7,486,176 |
| 5 Jun 2023 | CNY | 5.07 | 5.07 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 4,655,090 |
| 2 Jun 2023 | CNY | 5.01 | 5.07 | 5 | 5.06 | 5.06 | +0.05 (+1.00%) | 6,551,922 |
| 1 Jun 2023 | CNY | 5 | 5.03 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 7,754,159 |
| 31 May 2023 | CNY | 5.06 | 5.06 | 5 | 5 | 5 | -0.08 (-1.57%) | 8,974,521 |
| 30 May 2023 | CNY | 5.1 | 5.11 | 5.03 | 5.08 | 5.08 | -0.19 (-3.61%) | 9,657,564 |
| 29 May 2023 | CNY | 5.24 | 5.28 | 5.22 | 5.27 | 5.27 | +0.04 (+0.76%) | 8,520,135 |
| 26 May 2023 | CNY | 5.26 | 5.27 | 5.19 | 5.23 | 5.23 | -0.04 (-0.76%) | 11,306,061 |
| 25 May 2023 | CNY | 5.29 | 5.31 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 8,488,001 |
| 24 May 2023 | CNY | 5.31 | 5.33 | 5.28 | 5.29 | 5.29 | -0.01 (-0.19%) | 8,266,881 |
| 23 May 2023 | CNY | 5.34 | 5.35 | 5.3 | 5.3 | 5.3 | -0.04 (-0.75%) | 8,702,840 |
| 22 May 2023 | CNY | 5.35 | 5.37 | 5.33 | 5.34 | 5.34 | -0.02 (-0.37%) | 7,748,369 |
| 19 May 2023 | CNY | 5.4 | 5.41 | 5.36 | 5.36 | 5.36 | -0.06 (-1.11%) | 8,831,859 |
| 18 May 2023 | CNY | 5.43 | 5.45 | 5.41 | 5.42 | 5.42 | 0.0 (0.0%) | 9,278,669 |
| 17 May 2023 | CNY | 5.43 | 5.44 | 5.39 | 5.42 | 5.42 | -0.03 (-0.55%) | 9,903,059 |
| 16 May 2023 | CNY | 5.47 | 5.5 | 5.42 | 5.45 | 5.45 | -0.01 (-0.18%) | 12,467,107 |
| 15 May 2023 | CNY | 5.44 | 5.46 | 5.39 | 5.46 | 5.46 | +0.04 (+0.74%) | 10,536,165 |
| 12 May 2023 | CNY | 5.46 | 5.47 | 5.4 | 5.42 | 5.42 | -0.04 (-0.73%) | 10,716,526 |
