| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | CNY | 4.02 | 4.02 | 3.94 | 3.98 | 3.98 | 0.0 (0.0%) | 8,084,600 |
| 27 Jun 2023 | CNY | 3.88 | 4.01 | 3.86 | 3.98 | 3.98 | +0.12 (+3.11%) | 12,094,776 |
| 26 Jun 2023 | CNY | 3.93 | 3.95 | 3.86 | 3.86 | 3.86 | -0.08 (-2.03%) | 9,908,040 |
| 21 Jun 2023 | CNY | 4.02 | 4.02 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 7,571,080 |
| 20 Jun 2023 | CNY | 4.03 | 4.06 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 7,727,726 |
| 19 Jun 2023 | CNY | 4.13 | 4.14 | 4.02 | 4.03 | 4.03 | -0.1 (-2.42%) | 12,561,513 |
| 16 Jun 2023 | CNY | 4.11 | 4.18 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 9,615,168 |
| 15 Jun 2023 | CNY | 4.15 | 4.17 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 9,784,520 |
| 14 Jun 2023 | CNY | 4.17 | 4.19 | 4.12 | 4.15 | 4.15 | -0.02 (-0.48%) | 7,158,740 |
| 13 Jun 2023 | CNY | 4.18 | 4.19 | 4.13 | 4.17 | 4.17 | 0.0 (0.0%) | 8,147,647 |
| 12 Jun 2023 | CNY | 4.22 | 4.23 | 4.13 | 4.17 | 4.17 | -0.05 (-1.18%) | 10,459,001 |
| 9 Jun 2023 | CNY | 4.14 | 4.23 | 4.13 | 4.22 | 4.22 | +0.07 (+1.69%) | 11,875,193 |
| 8 Jun 2023 | CNY | 4.07 | 4.19 | 4.04 | 4.15 | 4.15 | +0.05 (+1.22%) | 12,918,820 |
| 7 Jun 2023 | CNY | 4.04 | 4.11 | 4.04 | 4.1 | 4.1 | +0.05 (+1.23%) | 9,098,738 |
| 6 Jun 2023 | CNY | 4.16 | 4.17 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 9,879,815 |
| 5 Jun 2023 | CNY | 4.19 | 4.19 | 4.1 | 4.13 | 4.13 | +0.02 (+0.49%) | 10,056,525 |
| 2 Jun 2023 | CNY | 4.13 | 4.16 | 4.05 | 4.11 | 4.11 | -0.02 (-0.48%) | 11,487,700 |
| 1 Jun 2023 | CNY | 4.15 | 4.17 | 4.11 | 4.13 | 4.13 | -0.03 (-0.72%) | 9,963,172 |
| 31 May 2023 | CNY | 4.1 | 4.22 | 4.1 | 4.16 | 4.16 | +0.02 (+0.48%) | 10,532,945 |
| 30 May 2023 | CNY | 4.09 | 4.24 | 4.07 | 4.14 | 4.14 | +0.05 (+1.22%) | 14,425,491 |
| 29 May 2023 | CNY | 4.01 | 4.13 | 4 | 4.09 | 4.09 | +0.07 (+1.74%) | 14,386,999 |
| 26 May 2023 | CNY | 3.97 | 4.03 | 3.88 | 4.02 | 4.02 | +0.06 (+1.52%) | 15,143,430 |
| 25 May 2023 | CNY | 4 | 4.04 | 3.89 | 3.96 | 3.96 | -0.02 (-0.50%) | 24,415,035 |
| 24 May 2023 | CNY | 4.13 | 4.13 | 3.93 | 3.98 | 3.98 | -0.14 (-3.40%) | 24,081,442 |
| 23 May 2023 | CNY | 4.16 | 4.21 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 12,359,740 |
| 22 May 2023 | CNY | 4.19 | 4.21 | 4.12 | 4.18 | 4.18 | +0.01 (+0.24%) | 13,054,500 |
| 19 May 2023 | CNY | 4.2 | 4.23 | 4.11 | 4.17 | 4.17 | -0.04 (-0.95%) | 11,999,530 |
| 18 May 2023 | CNY | 4.25 | 4.28 | 4.17 | 4.21 | 4.21 | -0.04 (-0.94%) | 11,901,873 |
| 17 May 2023 | CNY | 4.29 | 4.36 | 4.23 | 4.25 | 4.25 | -0.08 (-1.85%) | 11,896,100 |
| 16 May 2023 | CNY | 4.4 | 4.48 | 4.31 | 4.33 | 4.33 | -0.04 (-0.92%) | 15,979,400 |
