| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 4.17 | 4.25 | 4.15 | 4.21 | 4.21 | +0.05 (+1.20%) | 14,840,422 |
| 28 Jun 2023 | CNY | 4.24 | 4.25 | 4.12 | 4.16 | 4.16 | -0.07 (-1.65%) | 17,081,966 |
| 27 Jun 2023 | CNY | 4.07 | 4.26 | 4.07 | 4.23 | 4.23 | +0.15 (+3.68%) | 25,388,480 |
| 26 Jun 2023 | CNY | 4.13 | 4.19 | 4.07 | 4.08 | 4.08 | -0.11 (-2.63%) | 19,442,044 |
| 21 Jun 2023 | CNY | 4.29 | 4.31 | 4.19 | 4.19 | 4.19 | -0.09 (-2.10%) | 19,765,490 |
| 20 Jun 2023 | CNY | 4.39 | 4.39 | 4.27 | 4.28 | 4.28 | -0.09 (-2.06%) | 24,530,756 |
| 19 Jun 2023 | CNY | 4.47 | 4.48 | 4.36 | 4.37 | 4.37 | -0.09 (-2.02%) | 25,200,916 |
| 16 Jun 2023 | CNY | 4.36 | 4.51 | 4.36 | 4.46 | 4.46 | +0.08 (+1.83%) | 30,734,226 |
| 15 Jun 2023 | CNY | 4.4 | 4.41 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 21,924,136 |
| 14 Jun 2023 | CNY | 4.46 | 4.48 | 4.36 | 4.4 | 4.4 | -0.07 (-1.57%) | 36,833,575 |
| 13 Jun 2023 | CNY | 4.7 | 4.75 | 4.4 | 4.47 | 4.47 | -0.24 (-5.10%) | 69,535,400 |
| 12 Jun 2023 | CNY | 4.8 | 4.81 | 4.65 | 4.71 | 4.71 | -0.11 (-2.28%) | 28,948,159 |
| 9 Jun 2023 | CNY | 4.98 | 5 | 4.78 | 4.82 | 4.82 | -0.11 (-2.23%) | 34,028,081 |
| 8 Jun 2023 | CNY | 4.8 | 4.95 | 4.78 | 4.93 | 4.93 | +0.11 (+2.28%) | 35,691,592 |
| 7 Jun 2023 | CNY | 4.72 | 4.84 | 4.7 | 4.82 | 4.82 | +0.04 (+0.84%) | 23,167,781 |
| 6 Jun 2023 | CNY | 4.83 | 4.89 | 4.76 | 4.78 | 4.78 | -0.05 (-1.04%) | 23,518,128 |
| 5 Jun 2023 | CNY | 4.88 | 4.9 | 4.79 | 4.83 | 4.83 | -0.06 (-1.23%) | 24,744,096 |
| 2 Jun 2023 | CNY | 4.81 | 4.93 | 4.79 | 4.89 | 4.89 | +0.11 (+2.30%) | 32,501,236 |
| 1 Jun 2023 | CNY | 4.76 | 4.83 | 4.66 | 4.78 | 4.78 | +0.01 (+0.21%) | 23,470,239 |
| 31 May 2023 | CNY | 4.71 | 4.81 | 4.65 | 4.77 | 4.77 | +0.04 (+0.85%) | 22,784,928 |
| 30 May 2023 | CNY | 4.63 | 4.76 | 4.57 | 4.73 | 4.73 | +0.06 (+1.28%) | 26,034,404 |
| 29 May 2023 | CNY | 4.83 | 4.83 | 4.65 | 4.67 | 4.67 | -0.12 (-2.51%) | 30,075,074 |
| 26 May 2023 | CNY | 4.75 | 4.84 | 4.75 | 4.79 | 4.79 | +0.05 (+1.05%) | 22,673,801 |
| 25 May 2023 | CNY | 4.82 | 4.82 | 4.64 | 4.74 | 4.74 | -0.05 (-1.04%) | 33,951,856 |
| 24 May 2023 | CNY | 5.08 | 5.08 | 4.73 | 4.79 | 4.79 | -0.29 (-5.71%) | 52,430,041 |
| 23 May 2023 | CNY | 5.24 | 5.26 | 5.08 | 5.08 | 5.08 | -0.16 (-3.05%) | 33,061,244 |
| 22 May 2023 | CNY | 5.08 | 5.26 | 5.04 | 5.24 | 5.24 | +0.16 (+3.15%) | 39,987,753 |
| 19 May 2023 | CNY | 5.23 | 5.25 | 5.07 | 5.08 | 5.08 | -0.18 (-3.42%) | 36,424,380 |
| 18 May 2023 | CNY | 5.16 | 5.29 | 5.1 | 5.26 | 5.26 | +0.11 (+2.14%) | 39,922,658 |
| 17 May 2023 | CNY | 5.08 | 5.21 | 4.97 | 5.15 | 5.15 | +0.06 (+1.18%) | 29,037,617 |
