| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 4.76 | 4.86 | 4.65 | 4.69 | 4.69 | -0.13 (-2.70%) | 50,894,179 |
| 29 Jun 2023 | CNY | 4.99 | 5 | 4.74 | 4.82 | 4.82 | -0.17 (-3.41%) | 97,179,385 |
| 28 Jun 2023 | CNY | 4.5 | 4.99 | 4.46 | 4.99 | 4.99 | +0.45 (+9.91%) | 76,864,952 |
| 27 Jun 2023 | CNY | 4.58 | 4.61 | 4.43 | 4.54 | 4.54 | -0.16 (-3.40%) | 50,232,185 |
| 26 Jun 2023 | CNY | 4.28 | 4.71 | 4.27 | 4.7 | 4.7 | +0.41 (+9.56%) | 84,218,432 |
| 21 Jun 2023 | CNY | 4.18 | 4.32 | 4.18 | 4.29 | 4.29 | +0.11 (+2.63%) | 29,557,777 |
| 20 Jun 2023 | CNY | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -0.08 (-1.88%) | 13,280,887 |
| 19 Jun 2023 | CNY | 4.24 | 4.28 | 4.2 | 4.26 | 4.26 | +0.01 (+0.24%) | 16,148,600 |
| 16 Jun 2023 | CNY | 4.22 | 4.27 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 14,270,820 |
| 15 Jun 2023 | CNY | 4.2 | 4.26 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 12,940,507 |
| 14 Jun 2023 | CNY | 4.29 | 4.3 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 22,864,997 |
| 13 Jun 2023 | CNY | 4.29 | 4.33 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 12,836,600 |
| 12 Jun 2023 | CNY | 4.34 | 4.36 | 4.27 | 4.31 | 4.31 | -0.03 (-0.69%) | 17,574,600 |
| 9 Jun 2023 | CNY | 4.32 | 4.39 | 4.28 | 4.34 | 4.34 | -0.01 (-0.23%) | 20,080,100 |
| 8 Jun 2023 | CNY | 4.29 | 4.36 | 4.28 | 4.35 | 4.35 | +0.06 (+1.40%) | 20,043,600 |
| 7 Jun 2023 | CNY | 4.28 | 4.32 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 17,698,100 |
| 6 Jun 2023 | CNY | 4.41 | 4.44 | 4.28 | 4.3 | 4.3 | -0.19 (-4.23%) | 35,767,700 |
| 5 Jun 2023 | CNY | 4.4 | 4.52 | 4.36 | 4.49 | 4.49 | +0.08 (+1.81%) | 39,992,047 |
| 2 Jun 2023 | CNY | 4.37 | 4.44 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 32,392,400 |
| 1 Jun 2023 | CNY | 4.45 | 4.53 | 4.36 | 4.38 | 4.38 | -0.1 (-2.23%) | 46,384,127 |
| 31 May 2023 | CNY | 4.65 | 4.69 | 4.44 | 4.48 | 4.48 | -0.25 (-5.29%) | 63,751,874 |
| 30 May 2023 | CNY | 4.71 | 4.92 | 4.57 | 4.73 | 4.73 | -0.04 (-0.84%) | 72,051,975 |
| 29 May 2023 | CNY | 4.51 | 4.99 | 4.51 | 4.77 | 4.77 | -0.09 (-1.85%) | 98,473,620 |
| 26 May 2023 | CNY | 5.17 | 5.17 | 4.84 | 4.86 | 4.86 | +0.16 (+3.40%) | 159,697,541 |
| 25 May 2023 | CNY | 4.27 | 4.7 | 4.26 | 4.7 | 4.7 | +0.43 (+10.07%) | 39,603,707 |
| 24 May 2023 | CNY | 4.21 | 4.37 | 4.16 | 4.27 | 4.27 | -0.07 (-1.61%) | 28,472,765 |
| 23 May 2023 | CNY | 4.4 | 4.42 | 4.31 | 4.34 | 4.34 | -0.1 (-2.25%) | 23,129,823 |
| 22 May 2023 | CNY | 4.26 | 4.48 | 4.25 | 4.44 | 4.44 | +0.16 (+3.74%) | 36,368,843 |
| 19 May 2023 | CNY | 4.21 | 4.33 | 4.19 | 4.28 | 4.28 | +0.03 (+0.71%) | 17,622,657 |
| 18 May 2023 | CNY | 4.31 | 4.31 | 4.24 | 4.25 | 4.25 | -0.07 (-1.62%) | 16,780,200 |
