| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2023 | CNY | 3.23 | 3.24 | 3.22 | 3.23 | 3.23 | +0.02 (+0.62%) | 11,610,660 |
| 29 Jun 2023 | CNY | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | 0.0 (0.0%) | 14,628,079 |
| 28 Jun 2023 | CNY | 3.14 | 3.22 | 3.12 | 3.21 | 3.21 | +0.07 (+2.23%) | 25,295,358 |
| 27 Jun 2023 | CNY | 3.09 | 3.15 | 3.09 | 3.14 | 3.14 | +0.06 (+1.95%) | 19,959,192 |
| 26 Jun 2023 | CNY | 3.1 | 3.11 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 19,354,792 |
| 21 Jun 2023 | CNY | 3.14 | 3.16 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 19,679,690 |
| 20 Jun 2023 | CNY | 3.2 | 3.21 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 23,803,359 |
| 19 Jun 2023 | CNY | 3.24 | 3.25 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 21,324,500 |
| 16 Jun 2023 | CNY | 3.24 | 3.26 | 3.23 | 3.24 | 3.24 | 0.0 (0.0%) | 15,592,948 |
| 15 Jun 2023 | CNY | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | -0.03 (-0.92%) | 17,254,221 |
| 14 Jun 2023 | CNY | 3.26 | 3.27 | 3.24 | 3.27 | 3.27 | +0.02 (+0.62%) | 17,077,600 |
| 13 Jun 2023 | CNY | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 14,459,852 |
| 12 Jun 2023 | CNY | 3.28 | 3.29 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 14,560,423 |
| 9 Jun 2023 | CNY | 3.3 | 3.31 | 3.28 | 3.29 | 3.29 | -0.01 (-0.30%) | 18,140,085 |
| 8 Jun 2023 | CNY | 3.3 | 3.33 | 3.28 | 3.3 | 3.3 | +0.01 (+0.30%) | 23,940,547 |
| 7 Jun 2023 | CNY | 3.23 | 3.3 | 3.23 | 3.29 | 3.29 | +0.06 (+1.86%) | 27,573,800 |
| 6 Jun 2023 | CNY | 3.25 | 3.28 | 3.23 | 3.23 | 3.23 | -0.01 (-0.31%) | 20,821,485 |
| 5 Jun 2023 | CNY | 3.25 | 3.28 | 3.24 | 3.24 | 3.24 | -0.02 (-0.61%) | 17,564,972 |
| 2 Jun 2023 | CNY | 3.24 | 3.27 | 3.24 | 3.26 | 3.26 | +0.02 (+0.62%) | 13,320,052 |
| 1 Jun 2023 | CNY | 3.19 | 3.27 | 3.18 | 3.24 | 3.24 | +0.03 (+0.93%) | 25,979,047 |
| 31 May 2023 | CNY | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -0.06 (-1.83%) | 23,825,647 |
| 30 May 2023 | CNY | 3.27 | 3.28 | 3.22 | 3.27 | 3.27 | 0.0 (0.0%) | 23,812,162 |
| 29 May 2023 | CNY | 3.23 | 3.28 | 3.22 | 3.27 | 3.27 | +0.05 (+1.55%) | 29,761,997 |
| 26 May 2023 | CNY | 3.25 | 3.25 | 3.21 | 3.22 | 3.22 | -0.03 (-0.92%) | 23,693,100 |
| 25 May 2023 | CNY | 3.26 | 3.27 | 3.21 | 3.25 | 3.25 | 0.0 (0.0%) | 31,941,700 |
| 24 May 2023 | CNY | 3.28 | 3.29 | 3.24 | 3.25 | 3.25 | -0.04 (-1.22%) | 38,650,347 |
| 23 May 2023 | CNY | 3.33 | 3.36 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 25,587,700 |
| 22 May 2023 | CNY | 3.36 | 3.39 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 24,858,148 |
| 19 May 2023 | CNY | 3.39 | 3.39 | 3.34 | 3.34 | 3.34 | -0.04 (-1.18%) | 25,341,585 |
| 18 May 2023 | CNY | 3.4 | 3.41 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 23,337,342 |
