| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 4.76 | 4.84 | 4.73 | 4.81 | 4.81 | +0.06 (+1.26%) | 8,605,548 |
| 28 Jun 2023 | CNY | 4.74 | 4.77 | 4.65 | 4.75 | 4.75 | +0.01 (+0.21%) | 7,940,963 |
| 27 Jun 2023 | CNY | 4.68 | 4.76 | 4.66 | 4.74 | 4.74 | +0.05 (+1.07%) | 7,090,628 |
| 26 Jun 2023 | CNY | 4.7 | 4.76 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 9,875,875 |
| 21 Jun 2023 | CNY | 4.78 | 4.82 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 9,719,200 |
| 20 Jun 2023 | CNY | 4.84 | 4.85 | 4.77 | 4.78 | 4.78 | -0.05 (-1.04%) | 10,464,704 |
| 19 Jun 2023 | CNY | 4.89 | 4.9 | 4.82 | 4.83 | 4.83 | -0.04 (-0.82%) | 11,423,263 |
| 16 Jun 2023 | CNY | 4.82 | 4.9 | 4.81 | 4.87 | 4.87 | +0.05 (+1.04%) | 14,896,926 |
| 15 Jun 2023 | CNY | 4.79 | 4.83 | 4.77 | 4.82 | 4.82 | +0.01 (+0.21%) | 8,454,500 |
| 14 Jun 2023 | CNY | 4.83 | 4.85 | 4.79 | 4.81 | 4.81 | -0.03 (-0.62%) | 11,281,194 |
| 13 Jun 2023 | CNY | 4.78 | 4.87 | 4.78 | 4.84 | 4.84 | +0.05 (+1.04%) | 10,594,057 |
| 12 Jun 2023 | CNY | 4.78 | 4.83 | 4.74 | 4.79 | 4.79 | +0.01 (+0.21%) | 10,906,658 |
| 9 Jun 2023 | CNY | 4.73 | 4.78 | 4.72 | 4.78 | 4.78 | +0.02 (+0.42%) | 9,276,128 |
| 8 Jun 2023 | CNY | 4.81 | 4.85 | 4.73 | 4.76 | 4.76 | 0.0 (0.0%) | 9,985,023 |
| 7 Jun 2023 | CNY | 4.79 | 4.82 | 4.74 | 4.76 | 4.76 | -0.05 (-1.04%) | 10,975,675 |
| 6 Jun 2023 | CNY | 4.91 | 4.92 | 4.79 | 4.81 | 4.81 | -0.1 (-2.04%) | 14,480,255 |
| 5 Jun 2023 | CNY | 4.96 | 4.97 | 4.89 | 4.91 | 4.91 | -0.03 (-0.61%) | 8,756,600 |
| 2 Jun 2023 | CNY | 4.88 | 4.95 | 4.86 | 4.94 | 4.94 | +0.07 (+1.44%) | 12,240,722 |
| 1 Jun 2023 | CNY | 4.94 | 4.95 | 4.87 | 4.87 | 4.87 | -0.06 (-1.22%) | 11,196,400 |
| 31 May 2023 | CNY | 4.94 | 4.98 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 9,093,500 |
| 30 May 2023 | CNY | 4.93 | 4.98 | 4.89 | 4.95 | 4.95 | -0.01 (-0.20%) | 12,120,908 |
| 29 May 2023 | CNY | 5.07 | 5.09 | 4.93 | 4.96 | 4.96 | -0.06 (-1.20%) | 12,255,500 |
| 26 May 2023 | CNY | 5.07 | 5.08 | 4.98 | 5.02 | 5.02 | -0.03 (-0.59%) | 9,712,693 |
| 25 May 2023 | CNY | 5 | 5.09 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 9,028,988 |
| 24 May 2023 | CNY | 5.03 | 5.08 | 5.01 | 5.03 | 5.03 | +0.01 (+0.20%) | 10,067,611 |
| 23 May 2023 | CNY | 5.14 | 5.15 | 5.02 | 5.02 | 5.02 | -0.11 (-2.14%) | 13,242,701 |
| 22 May 2023 | CNY | 5.16 | 5.18 | 5.12 | 5.13 | 5.13 | -0.03 (-0.58%) | 13,019,889 |
| 19 May 2023 | CNY | 5.23 | 5.23 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 14,396,265 |
| 18 May 2023 | CNY | 5.18 | 5.22 | 5.15 | 5.21 | 5.21 | +0.04 (+0.77%) | 16,419,245 |
| 17 May 2023 | CNY | 5.06 | 5.18 | 5.03 | 5.17 | 5.17 | +0.11 (+2.17%) | 23,658,306 |
