| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 3.54 | 3.56 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 17,135,879 |
| 5 Jul 2023 | CNY | 3.53 | 3.58 | 3.53 | 3.56 | 3.56 | +0.01 (+0.28%) | 17,492,016 |
| 4 Jul 2023 | CNY | 3.58 | 3.58 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 21,043,049 |
| 3 Jul 2023 | CNY | 3.52 | 3.6 | 3.5 | 3.59 | 3.59 | +0.07 (+1.99%) | 34,691,175 |
| 30 Jun 2023 | CNY | 3.47 | 3.53 | 3.46 | 3.52 | 3.52 | +0.05 (+1.44%) | 21,470,475 |
| 29 Jun 2023 | CNY | 3.49 | 3.5 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 16,496,762 |
| 28 Jun 2023 | CNY | 3.5 | 3.51 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 15,995,930 |
| 27 Jun 2023 | CNY | 3.42 | 3.52 | 3.41 | 3.51 | 3.51 | +0.09 (+2.63%) | 27,528,755 |
| 26 Jun 2023 | CNY | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 24,009,200 |
| 21 Jun 2023 | CNY | 3.48 | 3.52 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 23,007,523 |
| 20 Jun 2023 | CNY | 3.57 | 3.57 | 3.47 | 3.49 | 3.49 | -0.23 (-6.18%) | 34,118,313 |
| 19 Jun 2023 | CNY | 3.74 | 3.75 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 27,625,599 |
| 16 Jun 2023 | CNY | 3.75 | 3.78 | 3.74 | 3.74 | 3.74 | -0.01 (-0.27%) | 20,850,732 |
| 15 Jun 2023 | CNY | 3.74 | 3.77 | 3.71 | 3.75 | 3.75 | +0.01 (+0.27%) | 23,457,931 |
| 14 Jun 2023 | CNY | 3.78 | 3.8 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 26,623,646 |
| 13 Jun 2023 | CNY | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 24,101,798 |
| 12 Jun 2023 | CNY | 3.88 | 3.89 | 3.78 | 3.8 | 3.8 | -0.08 (-2.06%) | 41,767,495 |
| 9 Jun 2023 | CNY | 3.89 | 3.91 | 3.85 | 3.88 | 3.88 | -0.03 (-0.77%) | 41,358,866 |
| 8 Jun 2023 | CNY | 3.83 | 3.93 | 3.8 | 3.91 | 3.91 | +0.06 (+1.56%) | 60,367,829 |
| 7 Jun 2023 | CNY | 3.78 | 3.86 | 3.77 | 3.85 | 3.85 | +0.07 (+1.85%) | 37,017,902 |
| 6 Jun 2023 | CNY | 3.84 | 3.9 | 3.77 | 3.78 | 3.78 | -0.08 (-2.07%) | 59,278,415 |
| 5 Jun 2023 | CNY | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 30,596,438 |
| 2 Jun 2023 | CNY | 3.81 | 3.88 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 38,376,268 |
| 1 Jun 2023 | CNY | 3.77 | 3.85 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 33,776,453 |
| 31 May 2023 | CNY | 3.79 | 3.8 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 18,821,998 |
| 30 May 2023 | CNY | 3.78 | 3.81 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 27,696,631 |
| 29 May 2023 | CNY | 3.81 | 3.84 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 29,508,301 |
| 26 May 2023 | CNY | 3.8 | 3.85 | 3.77 | 3.82 | 3.82 | +0.01 (+0.26%) | 26,462,469 |
| 25 May 2023 | CNY | 3.78 | 3.83 | 3.75 | 3.81 | 3.81 | +0.01 (+0.26%) | 38,944,726 |
| 24 May 2023 | CNY | 3.81 | 3.84 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 37,724,827 |
