| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 4.5 | 4.54 | 4.4 | 4.53 | 4.53 | +0.02 (+0.44%) | 2,847,910 |
| 27 Jun 2023 | CNY | 4.3 | 4.51 | 4.3 | 4.51 | 4.51 | +0.22 (+5.13%) | 3,642,365 |
| 26 Jun 2023 | CNY | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -0.06 (-1.38%) | 2,017,400 |
| 21 Jun 2023 | CNY | 4.42 | 4.43 | 4.35 | 4.35 | 4.35 | -0.05 (-1.14%) | 1,814,359 |
| 20 Jun 2023 | CNY | 4.5 | 4.5 | 4.4 | 4.4 | 4.4 | -0.07 (-1.57%) | 2,305,400 |
| 19 Jun 2023 | CNY | 4.55 | 4.57 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 2,378,500 |
| 16 Jun 2023 | CNY | 4.53 | 4.6 | 4.5 | 4.55 | 4.55 | +0.05 (+1.11%) | 2,582,689 |
| 15 Jun 2023 | CNY | 4.56 | 4.56 | 4.47 | 4.5 | 4.5 | -0.06 (-1.32%) | 1,863,600 |
| 14 Jun 2023 | CNY | 4.54 | 4.57 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 2,290,880 |
| 13 Jun 2023 | CNY | 4.49 | 4.57 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 2,778,756 |
| 12 Jun 2023 | CNY | 4.48 | 4.52 | 4.41 | 4.49 | 4.49 | -0.01 (-0.22%) | 2,650,509 |
| 9 Jun 2023 | CNY | 4.55 | 4.56 | 4.47 | 4.5 | 4.5 | -0.05 (-1.10%) | 3,058,501 |
| 8 Jun 2023 | CNY | 4.53 | 4.62 | 4.52 | 4.55 | 4.55 | +0.02 (+0.44%) | 2,707,100 |
| 7 Jun 2023 | CNY | 4.58 | 4.66 | 4.5 | 4.53 | 4.53 | -0.04 (-0.88%) | 3,203,600 |
| 6 Jun 2023 | CNY | 4.72 | 4.73 | 4.55 | 4.57 | 4.57 | -0.15 (-3.18%) | 3,718,700 |
| 5 Jun 2023 | CNY | 4.65 | 4.72 | 4.64 | 4.72 | 4.72 | +0.05 (+1.07%) | 3,907,760 |
| 2 Jun 2023 | CNY | 4.53 | 4.71 | 4.51 | 4.67 | 4.67 | +0.16 (+3.55%) | 5,349,100 |
| 1 Jun 2023 | CNY | 4.6 | 4.63 | 4.5 | 4.51 | 4.51 | -0.1 (-2.17%) | 6,467,208 |
| 31 May 2023 | CNY | 4.66 | 4.7 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 1,894,400 |
| 30 May 2023 | CNY | 4.67 | 4.68 | 4.6 | 4.66 | 4.66 | +0.01 (+0.22%) | 1,823,700 |
| 29 May 2023 | CNY | 4.71 | 4.72 | 4.62 | 4.65 | 4.65 | -0.03 (-0.64%) | 2,245,200 |
| 26 May 2023 | CNY | 4.67 | 4.74 | 4.63 | 4.68 | 4.68 | -0.02 (-0.43%) | 2,084,300 |
| 25 May 2023 | CNY | 4.68 | 4.71 | 4.61 | 4.7 | 4.7 | +0.03 (+0.64%) | 1,970,100 |
| 24 May 2023 | CNY | 4.67 | 4.7 | 4.65 | 4.67 | 4.67 | -0.01 (-0.21%) | 1,318,710 |
| 23 May 2023 | CNY | 4.71 | 4.73 | 4.67 | 4.68 | 4.68 | -0.03 (-0.64%) | 2,079,452 |
| 22 May 2023 | CNY | 4.74 | 4.74 | 4.63 | 4.71 | 4.71 | +0.01 (+0.21%) | 2,090,829 |
| 19 May 2023 | CNY | 4.7 | 4.73 | 4.63 | 4.7 | 4.7 | -0.01 (-0.21%) | 1,860,084 |
| 18 May 2023 | CNY | 4.74 | 4.77 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 2,101,300 |
| 17 May 2023 | CNY | 4.66 | 4.73 | 4.61 | 4.71 | 4.71 | +0.04 (+0.86%) | 3,300,910 |
| 16 May 2023 | CNY | 4.65 | 4.68 | 4.62 | 4.67 | 4.67 | +0.03 (+0.65%) | 3,454,010 |
