| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 3.68 | 3.72 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 7,911,894 |
| 5 Jul 2023 | CNY | 3.72 | 3.77 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 11,146,479 |
| 4 Jul 2023 | CNY | 3.67 | 3.8 | 3.66 | 3.74 | 3.74 | +0.06 (+1.63%) | 18,249,804 |
| 3 Jul 2023 | CNY | 3.58 | 3.7 | 3.58 | 3.68 | 3.68 | +0.11 (+3.08%) | 18,310,991 |
| 30 Jun 2023 | CNY | 3.56 | 3.64 | 3.55 | 3.57 | 3.57 | -0.01 (-0.28%) | 8,240,094 |
| 29 Jun 2023 | CNY | 3.6 | 3.65 | 3.57 | 3.58 | 3.58 | -0.04 (-1.10%) | 8,695,600 |
| 28 Jun 2023 | CNY | 3.65 | 3.7 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 10,466,000 |
| 27 Jun 2023 | CNY | 3.6 | 3.68 | 3.56 | 3.66 | 3.66 | +0.02 (+0.55%) | 16,723,499 |
| 26 Jun 2023 | CNY | 3.52 | 3.77 | 3.52 | 3.64 | 3.64 | +0.12 (+3.41%) | 31,940,124 |
| 21 Jun 2023 | CNY | 3.51 | 3.56 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 10,391,952 |
| 20 Jun 2023 | CNY | 3.53 | 3.54 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 7,564,874 |
| 19 Jun 2023 | CNY | 3.56 | 3.59 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 7,783,500 |
| 16 Jun 2023 | CNY | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -0.03 (-0.84%) | 9,607,264 |
| 15 Jun 2023 | CNY | 3.52 | 3.58 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 8,898,645 |
| 14 Jun 2023 | CNY | 3.52 | 3.57 | 3.48 | 3.52 | 3.52 | +0.01 (+0.28%) | 10,827,337 |
| 13 Jun 2023 | CNY | 3.44 | 3.53 | 3.44 | 3.51 | 3.51 | +0.05 (+1.45%) | 11,710,026 |
| 12 Jun 2023 | CNY | 3.3 | 3.47 | 3.3 | 3.46 | 3.46 | +0.14 (+4.22%) | 16,589,447 |
| 9 Jun 2023 | CNY | 3.3 | 3.36 | 3.29 | 3.32 | 3.32 | +0.05 (+1.53%) | 8,305,836 |
| 8 Jun 2023 | CNY | 3.31 | 3.33 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 7,512,264 |
| 7 Jun 2023 | CNY | 3.31 | 3.35 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 7,399,800 |
| 6 Jun 2023 | CNY | 3.4 | 3.42 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 6,488,600 |
| 5 Jun 2023 | CNY | 3.4 | 3.47 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 6,865,729 |
| 2 Jun 2023 | CNY | 3.38 | 3.42 | 3.38 | 3.41 | 3.41 | +0.04 (+1.19%) | 5,827,300 |
| 1 Jun 2023 | CNY | 3.3 | 3.42 | 3.29 | 3.37 | 3.37 | +0.07 (+2.12%) | 10,195,168 |
| 31 May 2023 | CNY | 3.33 | 3.35 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 6,242,348 |
| 30 May 2023 | CNY | 3.33 | 3.37 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 6,308,803 |
| 29 May 2023 | CNY | 3.38 | 3.4 | 3.31 | 3.33 | 3.33 | -0.05 (-1.48%) | 6,376,012 |
| 26 May 2023 | CNY | 3.35 | 3.39 | 3.29 | 3.38 | 3.38 | +0.02 (+0.60%) | 7,848,866 |
| 25 May 2023 | CNY | 3.38 | 3.4 | 3.31 | 3.36 | 3.36 | -0.01 (-0.30%) | 7,041,300 |
| 24 May 2023 | CNY | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | -0.07 (-2.03%) | 7,547,144 |
