| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2023 | CNY | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 7,779,337 |
| 3 Jul 2023 | CNY | 4.79 | 4.87 | 4.79 | 4.86 | 4.86 | +0.07 (+1.46%) | 13,792,416 |
| 30 Jun 2023 | CNY | 4.75 | 4.84 | 4.72 | 4.79 | 4.79 | +0.11 (+2.35%) | 14,699,717 |
| 29 Jun 2023 | CNY | 4.72 | 4.73 | 4.67 | 4.68 | 4.68 | -0.04 (-0.85%) | 6,539,530 |
| 28 Jun 2023 | CNY | 4.76 | 4.77 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 10,845,730 |
| 27 Jun 2023 | CNY | 4.69 | 4.77 | 4.67 | 4.74 | 4.74 | +0.07 (+1.50%) | 10,585,744 |
| 26 Jun 2023 | CNY | 4.76 | 4.77 | 4.64 | 4.67 | 4.67 | -0.04 (-0.85%) | 11,055,633 |
| 21 Jun 2023 | CNY | 4.75 | 4.77 | 4.69 | 4.71 | 4.71 | -0.06 (-1.26%) | 10,195,890 |
| 20 Jun 2023 | CNY | 4.78 | 4.8 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 9,049,996 |
| 19 Jun 2023 | CNY | 4.92 | 4.92 | 4.78 | 4.8 | 4.8 | -0.1 (-2.04%) | 14,817,650 |
| 16 Jun 2023 | CNY | 4.86 | 4.95 | 4.85 | 4.9 | 4.9 | +0.05 (+1.03%) | 12,013,455 |
| 15 Jun 2023 | CNY | 4.86 | 4.87 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 6,331,410 |
| 14 Jun 2023 | CNY | 4.85 | 4.88 | 4.83 | 4.84 | 4.84 | -0.03 (-0.62%) | 8,091,430 |
| 13 Jun 2023 | CNY | 4.89 | 4.93 | 4.85 | 4.87 | 4.87 | -0.02 (-0.41%) | 7,846,829 |
| 12 Jun 2023 | CNY | 4.87 | 4.91 | 4.83 | 4.89 | 4.89 | +0.01 (+0.20%) | 6,241,009 |
| 9 Jun 2023 | CNY | 4.94 | 4.98 | 4.88 | 4.88 | 4.88 | -0.07 (-1.41%) | 8,953,411 |
| 8 Jun 2023 | CNY | 4.89 | 4.96 | 4.84 | 4.95 | 4.95 | +0.07 (+1.43%) | 12,552,931 |
| 7 Jun 2023 | CNY | 4.85 | 4.92 | 4.84 | 4.88 | 4.88 | +0.04 (+0.83%) | 7,792,740 |
| 6 Jun 2023 | CNY | 4.87 | 4.92 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 11,493,550 |
| 5 Jun 2023 | CNY | 4.9 | 4.9 | 4.82 | 4.86 | 4.86 | -0.05 (-1.02%) | 12,513,691 |
| 2 Jun 2023 | CNY | 4.9 | 5.01 | 4.81 | 4.91 | 4.91 | +0.17 (+3.59%) | 32,039,462 |
| 1 Jun 2023 | CNY | 4.73 | 4.74 | 4.68 | 4.74 | 4.74 | 0.0 (0.0%) | 6,000,720 |
| 31 May 2023 | CNY | 4.69 | 4.76 | 4.68 | 4.74 | 4.74 | +0.01 (+0.21%) | 5,491,857 |
| 30 May 2023 | CNY | 4.77 | 4.78 | 4.64 | 4.73 | 4.73 | -0.05 (-1.05%) | 11,472,688 |
| 29 May 2023 | CNY | 4.76 | 4.81 | 4.75 | 4.78 | 4.78 | +0.01 (+0.21%) | 7,875,947 |
| 26 May 2023 | CNY | 4.77 | 4.79 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 6,607,287 |
| 25 May 2023 | CNY | 4.81 | 4.82 | 4.73 | 4.78 | 4.78 | -0.02 (-0.42%) | 12,356,710 |
| 24 May 2023 | CNY | 4.88 | 4.92 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 14,184,132 |
| 23 May 2023 | CNY | 4.99 | 5.16 | 4.86 | 4.86 | 4.86 | -0.01 (-0.21%) | 26,155,601 |
| 22 May 2023 | CNY | 4.88 | 4.9 | 4.83 | 4.87 | 4.87 | -0.04 (-0.81%) | 9,160,743 |
