| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2023 | CNY | 4.57 | 4.68 | 4.57 | 4.64 | 4.64 | +0.07 (+1.53%) | 34,730,935 |
| 30 Jun 2023 | CNY | 4.6 | 4.63 | 4.57 | 4.57 | 4.57 | -0.03 (-0.65%) | 27,282,600 |
| 29 Jun 2023 | CNY | 4.63 | 4.66 | 4.58 | 4.6 | 4.6 | -0.03 (-0.65%) | 25,664,015 |
| 28 Jun 2023 | CNY | 4.6 | 4.64 | 4.55 | 4.63 | 4.63 | +0.02 (+0.43%) | 32,884,500 |
| 27 Jun 2023 | CNY | 4.46 | 4.63 | 4.45 | 4.61 | 4.61 | +0.15 (+3.36%) | 41,727,493 |
| 26 Jun 2023 | CNY | 4.53 | 4.53 | 4.44 | 4.46 | 4.46 | -0.08 (-1.76%) | 34,045,116 |
| 21 Jun 2023 | CNY | 4.59 | 4.63 | 4.53 | 4.54 | 4.54 | -0.07 (-1.52%) | 29,667,375 |
| 20 Jun 2023 | CNY | 4.64 | 4.65 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 23,935,928 |
| 19 Jun 2023 | CNY | 4.58 | 4.65 | 4.57 | 4.64 | 4.64 | +0.04 (+0.87%) | 32,584,632 |
| 16 Jun 2023 | CNY | 4.54 | 4.61 | 4.53 | 4.6 | 4.6 | +0.07 (+1.55%) | 44,366,713 |
| 15 Jun 2023 | CNY | 4.52 | 4.53 | 4.48 | 4.53 | 4.53 | +0.03 (+0.67%) | 24,390,801 |
| 14 Jun 2023 | CNY | 4.56 | 4.56 | 4.47 | 4.5 | 4.5 | -0.04 (-0.88%) | 28,286,986 |
| 13 Jun 2023 | CNY | 4.54 | 4.58 | 4.52 | 4.54 | 4.54 | +0.01 (+0.22%) | 21,985,682 |
| 12 Jun 2023 | CNY | 4.57 | 4.58 | 4.52 | 4.53 | 4.53 | -0.04 (-0.88%) | 24,953,966 |
| 9 Jun 2023 | CNY | 4.59 | 4.59 | 4.54 | 4.57 | 4.57 | -0.04 (-0.87%) | 34,166,198 |
| 8 Jun 2023 | CNY | 4.56 | 4.61 | 4.52 | 4.61 | 4.61 | +0.04 (+0.88%) | 36,462,904 |
| 7 Jun 2023 | CNY | 4.58 | 4.6 | 4.53 | 4.57 | 4.57 | -0.02 (-0.44%) | 31,654,915 |
| 6 Jun 2023 | CNY | 4.63 | 4.67 | 4.57 | 4.59 | 4.59 | -0.05 (-1.08%) | 40,317,080 |
| 5 Jun 2023 | CNY | 4.69 | 4.7 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 34,407,922 |
| 2 Jun 2023 | CNY | 4.74 | 4.76 | 4.66 | 4.67 | 4.67 | -0.06 (-1.27%) | 49,855,809 |
| 1 Jun 2023 | CNY | 4.75 | 4.8 | 4.71 | 4.73 | 4.73 | -0.1 (-2.07%) | 75,173,365 |
| 31 May 2023 | CNY | 4.45 | 4.94 | 4.45 | 4.83 | 4.83 | +0.34 (+7.57%) | 211,251,422 |
| 30 May 2023 | CNY | 4.44 | 4.49 | 4.41 | 4.49 | 4.49 | +0.04 (+0.90%) | 32,676,617 |
| 29 May 2023 | CNY | 4.43 | 4.5 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 33,504,324 |
| 26 May 2023 | CNY | 4.41 | 4.42 | 4.36 | 4.41 | 4.41 | 0.0 (0.0%) | 18,623,800 |
| 25 May 2023 | CNY | 4.36 | 4.42 | 4.35 | 4.41 | 4.41 | +0.02 (+0.46%) | 27,831,597 |
| 24 May 2023 | CNY | 4.44 | 4.45 | 4.38 | 4.39 | 4.39 | -0.06 (-1.35%) | 34,743,980 |
| 23 May 2023 | CNY | 4.55 | 4.55 | 4.44 | 4.45 | 4.45 | -0.11 (-2.41%) | 40,942,769 |
| 22 May 2023 | CNY | 4.55 | 4.59 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 25,819,849 |
| 19 May 2023 | CNY | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -0.08 (-1.73%) | 39,302,838 |
