| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 5.23 | 5.23 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 6,463,190 |
| 7 Jul 2023 | CNY | 5.21 | 5.24 | 5.21 | 5.22 | 5.22 | 0.0 (0.0%) | 7,287,188 |
| 6 Jul 2023 | CNY | 5.26 | 5.26 | 5.21 | 5.22 | 5.22 | -0.03 (-0.57%) | 6,793,140 |
| 5 Jul 2023 | CNY | 5.25 | 5.27 | 5.24 | 5.25 | 5.25 | -0.01 (-0.19%) | 4,773,712 |
| 4 Jul 2023 | CNY | 5.29 | 5.29 | 5.25 | 5.26 | 5.26 | -0.02 (-0.38%) | 4,900,060 |
| 3 Jul 2023 | CNY | 5.27 | 5.3 | 5.27 | 5.28 | 5.28 | +0.01 (+0.19%) | 4,883,160 |
| 30 Jun 2023 | CNY | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | +0.03 (+0.57%) | 3,118,297 |
| 29 Jun 2023 | CNY | 5.24 | 5.25 | 5.23 | 5.24 | 5.24 | -0.01 (-0.19%) | 2,304,147 |
| 28 Jun 2023 | CNY | 5.25 | 5.26 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 2,982,045 |
| 27 Jun 2023 | CNY | 5.22 | 5.27 | 5.22 | 5.25 | 5.25 | +0.02 (+0.38%) | 3,713,066 |
| 26 Jun 2023 | CNY | 5.32 | 5.32 | 5.2 | 5.23 | 5.23 | -0.32 (-5.77%) | 6,420,660 |
| 21 Jun 2023 | CNY | 5.56 | 5.57 | 5.54 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,505,370 |
| 20 Jun 2023 | CNY | 5.59 | 5.59 | 5.56 | 5.57 | 5.57 | -0.02 (-0.36%) | 3,751,050 |
| 19 Jun 2023 | CNY | 5.58 | 5.59 | 5.56 | 5.59 | 5.59 | +0.01 (+0.18%) | 3,358,770 |
| 16 Jun 2023 | CNY | 5.55 | 5.58 | 5.54 | 5.58 | 5.58 | +0.04 (+0.72%) | 4,633,528 |
| 15 Jun 2023 | CNY | 5.53 | 5.55 | 5.51 | 5.54 | 5.54 | +0.01 (+0.18%) | 3,186,760 |
| 14 Jun 2023 | CNY | 5.54 | 5.55 | 5.52 | 5.53 | 5.53 | -0.01 (-0.18%) | 3,089,260 |
| 13 Jun 2023 | CNY | 5.52 | 5.55 | 5.52 | 5.54 | 5.54 | +0.01 (+0.18%) | 2,842,868 |
| 12 Jun 2023 | CNY | 5.52 | 5.54 | 5.51 | 5.53 | 5.53 | 0.0 (0.0%) | 3,256,338 |
| 9 Jun 2023 | CNY | 5.54 | 5.55 | 5.52 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,902,978 |
| 8 Jun 2023 | CNY | 5.52 | 5.54 | 5.51 | 5.54 | 5.54 | +0.02 (+0.36%) | 2,815,960 |
| 7 Jun 2023 | CNY | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 2,521,380 |
| 6 Jun 2023 | CNY | 5.58 | 5.58 | 5.51 | 5.52 | 5.52 | -0.05 (-0.90%) | 4,276,366 |
| 5 Jun 2023 | CNY | 5.56 | 5.58 | 5.56 | 5.57 | 5.57 | 0.0 (0.0%) | 2,745,630 |
| 2 Jun 2023 | CNY | 5.55 | 5.58 | 5.54 | 5.57 | 5.57 | +0.03 (+0.54%) | 3,660,827 |
| 1 Jun 2023 | CNY | 5.52 | 5.57 | 5.52 | 5.54 | 5.54 | +0.01 (+0.18%) | 2,934,660 |
| 31 May 2023 | CNY | 5.53 | 5.55 | 5.52 | 5.53 | 5.53 | -0.02 (-0.36%) | 3,640,424 |
| 30 May 2023 | CNY | 5.56 | 5.57 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 4,477,531 |
| 29 May 2023 | CNY | 5.59 | 5.6 | 5.55 | 5.55 | 5.55 | -0.03 (-0.54%) | 4,413,142 |
| 26 May 2023 | CNY | 5.56 | 5.59 | 5.54 | 5.58 | 5.58 | +0.02 (+0.36%) | 3,231,632 |
