| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 3.27 | 3.32 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 21,588,306 |
| 6 Jul 2023 | CNY | 3.32 | 3.33 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 17,742,600 |
| 5 Jul 2023 | CNY | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 17,956,120 |
| 4 Jul 2023 | CNY | 3.37 | 3.39 | 3.31 | 3.35 | 3.35 | -0.02 (-0.59%) | 27,265,800 |
| 3 Jul 2023 | CNY | 3.36 | 3.4 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 28,678,394 |
| 30 Jun 2023 | CNY | 3.38 | 3.39 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 25,149,300 |
| 29 Jun 2023 | CNY | 3.31 | 3.4 | 3.31 | 3.38 | 3.38 | +0.05 (+1.50%) | 37,184,313 |
| 28 Jun 2023 | CNY | 3.34 | 3.34 | 3.28 | 3.33 | 3.33 | -0.01 (-0.30%) | 22,599,640 |
| 27 Jun 2023 | CNY | 3.22 | 3.35 | 3.22 | 3.34 | 3.34 | +0.13 (+4.05%) | 37,612,696 |
| 26 Jun 2023 | CNY | 3.28 | 3.29 | 3.21 | 3.21 | 3.21 | -0.09 (-2.73%) | 25,012,267 |
| 21 Jun 2023 | CNY | 3.33 | 3.34 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 26,197,100 |
| 20 Jun 2023 | CNY | 3.33 | 3.35 | 3.27 | 3.33 | 3.33 | +0.01 (+0.30%) | 28,190,478 |
| 19 Jun 2023 | CNY | 3.28 | 3.38 | 3.27 | 3.32 | 3.32 | +0.03 (+0.91%) | 36,394,774 |
| 16 Jun 2023 | CNY | 3.22 | 3.3 | 3.22 | 3.29 | 3.29 | +0.07 (+2.17%) | 34,581,964 |
| 15 Jun 2023 | CNY | 3.23 | 3.23 | 3.19 | 3.22 | 3.22 | -0.01 (-0.31%) | 23,302,025 |
| 14 Jun 2023 | CNY | 3.23 | 3.24 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 18,835,000 |
| 13 Jun 2023 | CNY | 3.24 | 3.25 | 3.19 | 3.22 | 3.22 | -0.02 (-0.62%) | 25,049,909 |
| 12 Jun 2023 | CNY | 3.25 | 3.26 | 3.21 | 3.24 | 3.24 | -0.01 (-0.31%) | 21,793,932 |
| 9 Jun 2023 | CNY | 3.24 | 3.27 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 25,168,136 |
| 8 Jun 2023 | CNY | 3.22 | 3.25 | 3.18 | 3.25 | 3.25 | +0.03 (+0.93%) | 28,487,665 |
| 7 Jun 2023 | CNY | 3.22 | 3.26 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 28,688,502 |
| 6 Jun 2023 | CNY | 3.28 | 3.33 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 38,870,653 |
| 5 Jun 2023 | CNY | 3.33 | 3.35 | 3.28 | 3.3 | 3.3 | -0.03 (-0.90%) | 31,850,123 |
| 2 Jun 2023 | CNY | 3.4 | 3.43 | 3.32 | 3.33 | 3.33 | -0.07 (-2.06%) | 52,922,317 |
| 1 Jun 2023 | CNY | 3.4 | 3.45 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 49,959,733 |
| 31 May 2023 | CNY | 3.39 | 3.42 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 36,949,900 |
| 30 May 2023 | CNY | 3.34 | 3.45 | 3.32 | 3.41 | 3.41 | +0.06 (+1.79%) | 75,492,371 |
| 29 May 2023 | CNY | 3.34 | 3.42 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 50,685,247 |
| 26 May 2023 | CNY | 3.34 | 3.37 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 44,030,052 |
| 25 May 2023 | CNY | 3.27 | 3.35 | 3.25 | 3.35 | 3.35 | +0.06 (+1.82%) | 58,846,824 |
