| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 3.49 | 3.5 | 3.46 | 3.47 | 3.47 | -0.01 (-0.29%) | 2,841,551 |
| 28 Jun 2023 | CNY | 3.49 | 3.49 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 3,479,301 |
| 27 Jun 2023 | CNY | 3.45 | 3.5 | 3.45 | 3.49 | 3.49 | +0.04 (+1.16%) | 3,757,591 |
| 26 Jun 2023 | CNY | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | -0.1 (-2.82%) | 5,791,700 |
| 21 Jun 2023 | CNY | 3.55 | 3.57 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 2,711,900 |
| 20 Jun 2023 | CNY | 3.55 | 3.57 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 3,552,804 |
| 19 Jun 2023 | CNY | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -0.02 (-0.56%) | 2,716,500 |
| 16 Jun 2023 | CNY | 3.56 | 3.6 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 5,156,720 |
| 15 Jun 2023 | CNY | 3.55 | 3.57 | 3.53 | 3.57 | 3.57 | +0.01 (+0.28%) | 3,997,112 |
| 14 Jun 2023 | CNY | 3.55 | 3.59 | 3.55 | 3.56 | 3.56 | +0.01 (+0.28%) | 3,357,700 |
| 13 Jun 2023 | CNY | 3.55 | 3.57 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 2,111,400 |
| 12 Jun 2023 | CNY | 3.57 | 3.57 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 2,842,008 |
| 9 Jun 2023 | CNY | 3.56 | 3.6 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 3,573,600 |
| 8 Jun 2023 | CNY | 3.54 | 3.57 | 3.54 | 3.56 | 3.56 | +0.01 (+0.28%) | 2,378,020 |
| 7 Jun 2023 | CNY | 3.54 | 3.56 | 3.53 | 3.55 | 3.55 | +0.01 (+0.28%) | 2,422,063 |
| 6 Jun 2023 | CNY | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | -0.04 (-1.12%) | 4,163,000 |
| 5 Jun 2023 | CNY | 3.6 | 3.61 | 3.57 | 3.58 | 3.58 | -0.02 (-0.56%) | 2,797,576 |
| 2 Jun 2023 | CNY | 3.58 | 3.6 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,513,800 |
| 1 Jun 2023 | CNY | 3.59 | 3.61 | 3.58 | 3.59 | 3.59 | +0.01 (+0.28%) | 2,882,076 |
| 31 May 2023 | CNY | 3.61 | 3.61 | 3.57 | 3.58 | 3.58 | -0.03 (-0.83%) | 2,418,750 |
| 30 May 2023 | CNY | 3.57 | 3.62 | 3.55 | 3.61 | 3.61 | +0.03 (+0.84%) | 4,289,177 |
| 29 May 2023 | CNY | 3.56 | 3.59 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 2,608,150 |
| 26 May 2023 | CNY | 3.56 | 3.59 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,733,465 |
| 25 May 2023 | CNY | 3.55 | 3.56 | 3.52 | 3.55 | 3.55 | -0.01 (-0.28%) | 5,590,050 |
| 24 May 2023 | CNY | 3.59 | 3.59 | 3.56 | 3.56 | 3.56 | -0.03 (-0.84%) | 5,611,524 |
| 23 May 2023 | CNY | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | -0.03 (-0.83%) | 6,130,785 |
| 22 May 2023 | CNY | 3.62 | 3.63 | 3.6 | 3.62 | 3.62 | 0.0 (0.0%) | 4,775,092 |
| 19 May 2023 | CNY | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 8,526,820 |
| 18 May 2023 | CNY | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | -0.06 (-1.61%) | 6,859,956 |
| 17 May 2023 | CNY | 3.67 | 3.73 | 3.65 | 3.72 | 3.72 | +0.04 (+1.09%) | 5,258,644 |
