| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 4.3 | 4.33 | 4.28 | 4.32 | 4.32 | +0.01 (+0.23%) | 3,042,558 |
| 6 Jul 2023 | CNY | 4.31 | 4.32 | 4.28 | 4.31 | 4.31 | +0.01 (+0.23%) | 3,364,201 |
| 5 Jul 2023 | CNY | 4.35 | 4.35 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 4,044,232 |
| 4 Jul 2023 | CNY | 4.33 | 4.36 | 4.31 | 4.34 | 4.34 | +0.01 (+0.23%) | 5,215,894 |
| 3 Jul 2023 | CNY | 4.27 | 4.36 | 4.26 | 4.33 | 4.33 | +0.04 (+0.93%) | 10,540,869 |
| 30 Jun 2023 | CNY | 4.17 | 4.46 | 4.14 | 4.29 | 4.29 | +0.15 (+3.62%) | 15,994,953 |
| 29 Jun 2023 | CNY | 4.15 | 4.17 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 3,057,558 |
| 28 Jun 2023 | CNY | 4.15 | 4.17 | 4.08 | 4.16 | 4.16 | +0.02 (+0.48%) | 3,289,504 |
| 27 Jun 2023 | CNY | 4.04 | 4.15 | 4.04 | 4.14 | 4.14 | +0.07 (+1.72%) | 3,926,512 |
| 26 Jun 2023 | CNY | 4.14 | 4.14 | 4.01 | 4.07 | 4.07 | -0.06 (-1.45%) | 6,175,463 |
| 21 Jun 2023 | CNY | 4.16 | 4.19 | 4.13 | 4.13 | 4.13 | -0.05 (-1.20%) | 3,109,547 |
| 20 Jun 2023 | CNY | 4.18 | 4.21 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 4,086,168 |
| 19 Jun 2023 | CNY | 4.2 | 4.25 | 4.18 | 4.19 | 4.19 | -0.02 (-0.48%) | 3,297,093 |
| 16 Jun 2023 | CNY | 4.2 | 4.24 | 4.2 | 4.21 | 4.21 | 0.0 (0.0%) | 3,399,145 |
| 15 Jun 2023 | CNY | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | -0.04 (-0.94%) | 4,262,493 |
| 14 Jun 2023 | CNY | 4.28 | 4.29 | 4.24 | 4.25 | 4.25 | -0.04 (-0.93%) | 4,965,353 |
| 13 Jun 2023 | CNY | 4.21 | 4.3 | 4.19 | 4.29 | 4.29 | +0.11 (+2.63%) | 8,564,723 |
| 12 Jun 2023 | CNY | 4.15 | 4.2 | 4.11 | 4.18 | 4.18 | +0.04 (+0.97%) | 3,857,885 |
| 9 Jun 2023 | CNY | 4.14 | 4.23 | 4.14 | 4.14 | 4.14 | -0.01 (-0.24%) | 4,719,970 |
| 8 Jun 2023 | CNY | 4.12 | 4.19 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 3,352,273 |
| 7 Jun 2023 | CNY | 4.12 | 4.15 | 4.11 | 4.12 | 4.12 | 0.0 (0.0%) | 2,489,300 |
| 6 Jun 2023 | CNY | 4.19 | 4.2 | 4.11 | 4.12 | 4.12 | -0.08 (-1.90%) | 4,204,800 |
| 5 Jun 2023 | CNY | 4.19 | 4.2 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 3,556,545 |
| 2 Jun 2023 | CNY | 4.19 | 4.19 | 4.15 | 4.18 | 4.18 | +0.01 (+0.24%) | 3,085,948 |
| 1 Jun 2023 | CNY | 4.16 | 4.2 | 4.13 | 4.17 | 4.17 | +0.01 (+0.24%) | 2,844,990 |
| 31 May 2023 | CNY | 4.15 | 4.18 | 4.13 | 4.16 | 4.16 | 0.0 (0.0%) | 3,078,740 |
| 30 May 2023 | CNY | 4.16 | 4.18 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 3,161,995 |
| 29 May 2023 | CNY | 4.2 | 4.23 | 4.14 | 4.14 | 4.14 | -0.06 (-1.43%) | 3,233,460 |
| 26 May 2023 | CNY | 4.19 | 4.2 | 4.12 | 4.2 | 4.2 | +0.02 (+0.48%) | 3,667,060 |
| 25 May 2023 | CNY | 4.18 | 4.19 | 4.13 | 4.18 | 4.18 | -0.01 (-0.24%) | 3,034,764 |
