| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2023 | CNY | 4.61 | 4.62 | 4.52 | 4.53 | 4.53 | -0.09 (-1.95%) | 17,906,466 |
| 16 Jun 2023 | CNY | 4.62 | 4.63 | 4.59 | 4.62 | 4.62 | +0.01 (+0.22%) | 15,431,901 |
| 15 Jun 2023 | CNY | 4.65 | 4.67 | 4.57 | 4.61 | 4.61 | -0.05 (-1.07%) | 18,366,946 |
| 14 Jun 2023 | CNY | 4.65 | 4.71 | 4.64 | 4.66 | 4.66 | +0.04 (+0.87%) | 16,381,269 |
| 13 Jun 2023 | CNY | 4.64 | 4.67 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 14,230,501 |
| 12 Jun 2023 | CNY | 4.63 | 4.7 | 4.62 | 4.65 | 4.65 | -0.02 (-0.43%) | 20,244,299 |
| 9 Jun 2023 | CNY | 4.61 | 4.71 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 29,717,765 |
| 8 Jun 2023 | CNY | 4.57 | 4.61 | 4.54 | 4.61 | 4.61 | +0.05 (+1.10%) | 16,230,138 |
| 7 Jun 2023 | CNY | 4.5 | 4.62 | 4.48 | 4.56 | 4.56 | +0.07 (+1.56%) | 22,681,392 |
| 6 Jun 2023 | CNY | 4.55 | 4.55 | 4.47 | 4.49 | 4.49 | -0.08 (-1.75%) | 13,772,700 |
| 5 Jun 2023 | CNY | 4.59 | 4.59 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 12,000,300 |
| 2 Jun 2023 | CNY | 4.53 | 4.58 | 4.52 | 4.57 | 4.57 | +0.04 (+0.88%) | 15,776,812 |
| 1 Jun 2023 | CNY | 4.48 | 4.56 | 4.46 | 4.53 | 4.53 | +0.03 (+0.67%) | 15,253,172 |
| 31 May 2023 | CNY | 4.5 | 4.54 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 12,464,531 |
| 30 May 2023 | CNY | 4.52 | 4.55 | 4.45 | 4.53 | 4.53 | +0.01 (+0.22%) | 16,119,933 |
| 29 May 2023 | CNY | 4.53 | 4.54 | 4.49 | 4.52 | 4.52 | +0.01 (+0.22%) | 13,104,191 |
| 26 May 2023 | CNY | 4.5 | 4.52 | 4.44 | 4.51 | 4.51 | 0.0 (0.0%) | 19,795,368 |
| 25 May 2023 | CNY | 4.57 | 4.6 | 4.46 | 4.51 | 4.51 | -0.08 (-1.74%) | 27,455,311 |
| 24 May 2023 | CNY | 4.6 | 4.62 | 4.56 | 4.59 | 4.59 | -0.03 (-0.65%) | 16,896,979 |
| 23 May 2023 | CNY | 4.68 | 4.68 | 4.61 | 4.62 | 4.62 | -0.07 (-1.49%) | 20,047,648 |
| 22 May 2023 | CNY | 4.68 | 4.69 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 19,625,341 |
| 19 May 2023 | CNY | 4.68 | 4.71 | 4.65 | 4.67 | 4.67 | -0.05 (-1.06%) | 23,191,100 |
| 18 May 2023 | CNY | 4.77 | 4.78 | 4.69 | 4.72 | 4.72 | -0.06 (-1.26%) | 29,015,211 |
| 17 May 2023 | CNY | 4.79 | 4.8 | 4.73 | 4.78 | 4.78 | -0.03 (-0.62%) | 26,038,034 |
| 16 May 2023 | CNY | 4.9 | 4.95 | 4.78 | 4.81 | 4.81 | -0.08 (-1.64%) | 32,071,201 |
| 15 May 2023 | CNY | 4.83 | 4.92 | 4.76 | 4.89 | 4.89 | +0.15 (+3.16%) | 58,242,780 |
| 12 May 2023 | CNY | 4.8 | 4.82 | 4.7 | 4.74 | 4.74 | -0.13 (-2.67%) | 41,377,691 |
| 11 May 2023 | CNY | 4.88 | 5 | 4.83 | 4.87 | 4.87 | +0.06 (+1.25%) | 51,038,166 |
| 10 May 2023 | CNY | 4.88 | 4.92 | 4.76 | 4.81 | 4.81 | +0.03 (+0.63%) | 38,429,197 |
| 9 May 2023 | CNY | 4.79 | 4.9 | 4.75 | 4.78 | 4.78 | -0.01 (-0.21%) | 46,165,789 |
