| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 3.87 | 3.94 | 3.86 | 3.89 | 3.89 | +0.02 (+0.52%) | 40,617,798 |
| 5 Jul 2023 | CNY | 3.9 | 3.93 | 3.85 | 3.87 | 3.87 | -0.04 (-1.02%) | 44,803,574 |
| 4 Jul 2023 | CNY | 3.99 | 4.03 | 3.89 | 3.91 | 3.91 | -0.1 (-2.49%) | 52,849,636 |
| 3 Jul 2023 | CNY | 3.96 | 4.17 | 3.93 | 4.01 | 4.01 | +0.05 (+1.26%) | 88,814,730 |
| 30 Jun 2023 | CNY | 4.03 | 4.04 | 3.9 | 3.96 | 3.96 | -0.06 (-1.49%) | 71,448,295 |
| 29 Jun 2023 | CNY | 4.11 | 4.11 | 3.94 | 4.02 | 4.02 | -0.1 (-2.43%) | 82,657,769 |
| 28 Jun 2023 | CNY | 3.86 | 4.24 | 3.85 | 4.12 | 4.12 | +0.21 (+5.37%) | 137,730,582 |
| 27 Jun 2023 | CNY | 3.79 | 4 | 3.77 | 3.91 | 3.91 | +0.13 (+3.44%) | 96,940,682 |
| 26 Jun 2023 | CNY | 3.86 | 3.9 | 3.76 | 3.78 | 3.78 | -0.07 (-1.82%) | 83,407,178 |
| 21 Jun 2023 | CNY | 3.88 | 3.9 | 3.77 | 3.85 | 3.85 | +0.02 (+0.52%) | 85,703,885 |
| 20 Jun 2023 | CNY | 4.04 | 4.04 | 3.82 | 3.83 | 3.83 | -0.22 (-5.43%) | 117,160,319 |
| 19 Jun 2023 | CNY | 4.08 | 4.1 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 76,594,742 |
| 16 Jun 2023 | CNY | 4.18 | 4.25 | 4.03 | 4.07 | 4.07 | -0.1 (-2.40%) | 115,886,021 |
| 15 Jun 2023 | CNY | 4.09 | 4.23 | 4.05 | 4.17 | 4.17 | +0.06 (+1.46%) | 93,866,134 |
| 14 Jun 2023 | CNY | 4.11 | 4.29 | 4.04 | 4.11 | 4.11 | +0.02 (+0.49%) | 100,520,361 |
| 13 Jun 2023 | CNY | 4 | 4.18 | 3.99 | 4.09 | 4.09 | +0.05 (+1.24%) | 122,173,196 |
| 12 Jun 2023 | CNY | 3.93 | 4.12 | 3.84 | 4.04 | 4.04 | +0.13 (+3.32%) | 206,332,325 |
| 9 Jun 2023 | CNY | 3.99 | 4.13 | 3.88 | 3.91 | 3.91 | -0.08 (-2.01%) | 267,071,071 |
| 8 Jun 2023 | CNY | 3.91 | 4.06 | 3.75 | 3.99 | 3.99 | +0.18 (+4.72%) | 357,254,607 |
| 7 Jun 2023 | CNY | 3.59 | 3.81 | 3.58 | 3.81 | 3.81 | +0.35 (+10.12%) | 130,026,618 |
| 6 Jun 2023 | CNY | 3.41 | 3.52 | 3.37 | 3.46 | 3.46 | +0.06 (+1.76%) | 138,753,272 |
| 5 Jun 2023 | CNY | 3.32 | 3.43 | 3.29 | 3.4 | 3.4 | +0.08 (+2.41%) | 92,280,236 |
| 2 Jun 2023 | CNY | 3.34 | 3.38 | 3.22 | 3.32 | 3.32 | 0.0 (0.0%) | 130,052,347 |
| 1 Jun 2023 | CNY | 3.43 | 3.43 | 3.27 | 3.32 | 3.32 | -0.09 (-2.64%) | 156,193,022 |
| 31 May 2023 | CNY | 3.43 | 3.47 | 3.38 | 3.41 | 3.41 | -0.04 (-1.16%) | 71,753,940 |
| 30 May 2023 | CNY | 3.37 | 3.53 | 3.36 | 3.45 | 3.45 | +0.07 (+2.07%) | 119,772,199 |
| 29 May 2023 | CNY | 3.46 | 3.48 | 3.35 | 3.38 | 3.38 | -0.07 (-2.03%) | 117,085,321 |
| 26 May 2023 | CNY | 3.5 | 3.55 | 3.39 | 3.45 | 3.45 | -0.1 (-2.82%) | 122,429,812 |
| 25 May 2023 | CNY | 3.46 | 3.62 | 3.42 | 3.55 | 3.55 | +0.07 (+2.01%) | 147,357,456 |
| 24 May 2023 | CNY | 3.52 | 3.59 | 3.44 | 3.48 | 3.48 | -0.08 (-2.25%) | 155,069,836 |
