| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 3.63 | 3.69 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 30,837,623 |
| 7 Jul 2023 | CNY | 3.62 | 3.67 | 3.59 | 3.63 | 3.63 | +0.03 (+0.83%) | 42,050,373 |
| 6 Jul 2023 | CNY | 3.59 | 3.63 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 29,597,353 |
| 5 Jul 2023 | CNY | 3.56 | 3.63 | 3.54 | 3.6 | 3.6 | +0.05 (+1.41%) | 54,483,243 |
| 4 Jul 2023 | CNY | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 46,594,670 |
| 3 Jul 2023 | CNY | 3.6 | 3.63 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 59,902,529 |
| 30 Jun 2023 | CNY | 3.68 | 3.68 | 3.57 | 3.6 | 3.6 | -0.07 (-1.91%) | 63,074,417 |
| 29 Jun 2023 | CNY | 3.61 | 3.71 | 3.57 | 3.67 | 3.67 | -0.01 (-0.27%) | 80,626,453 |
| 28 Jun 2023 | CNY | 3.68 | 3.82 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 91,171,355 |
| 27 Jun 2023 | CNY | 3.75 | 3.79 | 3.55 | 3.7 | 3.7 | -0.1 (-2.63%) | 93,345,949 |
| 26 Jun 2023 | CNY | 3.61 | 3.88 | 3.58 | 3.8 | 3.8 | +0.08 (+2.15%) | 147,639,411 |
| 21 Jun 2023 | CNY | 3.6 | 3.78 | 3.49 | 3.72 | 3.72 | +0.07 (+1.92%) | 177,615,467 |
| 20 Jun 2023 | CNY | 3.32 | 3.65 | 3.32 | 3.65 | 3.65 | +0.33 (+9.94%) | 142,148,804 |
| 19 Jun 2023 | CNY | 3.28 | 3.33 | 3.26 | 3.32 | 3.32 | +0.03 (+0.91%) | 15,548,542 |
| 16 Jun 2023 | CNY | 3.25 | 3.3 | 3.24 | 3.29 | 3.29 | +0.04 (+1.23%) | 13,958,272 |
| 15 Jun 2023 | CNY | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | +0.02 (+0.62%) | 9,194,410 |
| 14 Jun 2023 | CNY | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 8,916,850 |
| 13 Jun 2023 | CNY | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 10,488,988 |
| 12 Jun 2023 | CNY | 3.3 | 3.3 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 13,141,631 |
| 9 Jun 2023 | CNY | 3.26 | 3.3 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 9,368,891 |
| 8 Jun 2023 | CNY | 3.26 | 3.27 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 9,476,531 |
| 7 Jun 2023 | CNY | 3.26 | 3.27 | 3.24 | 3.25 | 3.25 | 0.0 (0.0%) | 8,189,180 |
| 6 Jun 2023 | CNY | 3.35 | 3.36 | 3.24 | 3.25 | 3.25 | -0.11 (-3.27%) | 23,440,000 |
| 5 Jun 2023 | CNY | 3.37 | 3.39 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 14,293,135 |
| 2 Jun 2023 | CNY | 3.38 | 3.42 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 17,320,388 |
| 1 Jun 2023 | CNY | 3.41 | 3.43 | 3.35 | 3.36 | 3.36 | -0.04 (-1.18%) | 19,996,136 |
| 31 May 2023 | CNY | 3.45 | 3.46 | 3.39 | 3.4 | 3.4 | -0.07 (-2.02%) | 26,161,611 |
| 30 May 2023 | CNY | 3.43 | 3.5 | 3.42 | 3.47 | 3.47 | +0.01 (+0.29%) | 25,321,252 |
| 29 May 2023 | CNY | 3.41 | 3.47 | 3.39 | 3.46 | 3.46 | +0.03 (+0.87%) | 26,738,821 |
| 26 May 2023 | CNY | 3.45 | 3.48 | 3.4 | 3.43 | 3.43 | -0.04 (-1.15%) | 26,828,330 |
