| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2023 | CNY | 4.38 | 4.44 | 4.37 | 4.39 | 4.39 | +0.02 (+0.46%) | 32,277,443 |
| 7 Jul 2023 | CNY | 4.29 | 4.42 | 4.28 | 4.37 | 4.37 | +0.09 (+2.10%) | 43,832,002 |
| 6 Jul 2023 | CNY | 4.29 | 4.3 | 4.25 | 4.28 | 4.28 | -0.01 (-0.23%) | 15,929,600 |
| 5 Jul 2023 | CNY | 4.29 | 4.3 | 4.27 | 4.29 | 4.29 | +0.01 (+0.23%) | 17,814,659 |
| 4 Jul 2023 | CNY | 4.3 | 4.31 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 16,415,419 |
| 3 Jul 2023 | CNY | 4.27 | 4.31 | 4.25 | 4.29 | 4.29 | +0.04 (+0.94%) | 25,317,287 |
| 30 Jun 2023 | CNY | 4.25 | 4.29 | 4.24 | 4.25 | 4.25 | 0.0 (0.0%) | 17,871,360 |
| 29 Jun 2023 | CNY | 4.26 | 4.3 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 21,987,901 |
| 28 Jun 2023 | CNY | 4.17 | 4.31 | 4.17 | 4.27 | 4.27 | +0.1 (+2.40%) | 36,023,005 |
| 27 Jun 2023 | CNY | 4.08 | 4.18 | 4.08 | 4.17 | 4.17 | +0.07 (+1.71%) | 18,481,501 |
| 26 Jun 2023 | CNY | 4.07 | 4.11 | 4.05 | 4.1 | 4.1 | +0.01 (+0.24%) | 19,505,168 |
| 21 Jun 2023 | CNY | 4.12 | 4.14 | 4.08 | 4.09 | 4.09 | -0.03 (-0.73%) | 16,152,748 |
| 20 Jun 2023 | CNY | 4.16 | 4.19 | 4.12 | 4.12 | 4.12 | -0.05 (-1.20%) | 19,024,291 |
| 19 Jun 2023 | CNY | 4.11 | 4.26 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 51,099,723 |
| 16 Jun 2023 | CNY | 4.09 | 4.12 | 4.09 | 4.12 | 4.12 | +0.03 (+0.73%) | 16,502,181 |
| 15 Jun 2023 | CNY | 4.07 | 4.09 | 4.05 | 4.09 | 4.09 | +0.02 (+0.49%) | 15,284,816 |
| 14 Jun 2023 | CNY | 4.09 | 4.1 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 12,776,200 |
| 13 Jun 2023 | CNY | 4.1 | 4.11 | 4.07 | 4.08 | 4.08 | -0.02 (-0.49%) | 14,165,380 |
| 12 Jun 2023 | CNY | 4.1 | 4.12 | 4.08 | 4.1 | 4.1 | +0.01 (+0.24%) | 14,459,348 |
| 9 Jun 2023 | CNY | 4.11 | 4.13 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 14,415,133 |
| 8 Jun 2023 | CNY | 4.07 | 4.1 | 4.06 | 4.1 | 4.1 | +0.03 (+0.74%) | 14,804,943 |
| 7 Jun 2023 | CNY | 4.08 | 4.1 | 4.06 | 4.07 | 4.07 | -0.01 (-0.25%) | 16,955,030 |
| 6 Jun 2023 | CNY | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | -0.03 (-0.73%) | 21,679,967 |
| 5 Jun 2023 | CNY | 4.12 | 4.12 | 4.09 | 4.11 | 4.11 | 0.0 (0.0%) | 13,201,902 |
| 2 Jun 2023 | CNY | 4.09 | 4.13 | 4.09 | 4.11 | 4.11 | +0.02 (+0.49%) | 18,531,400 |
| 1 Jun 2023 | CNY | 4.09 | 4.12 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 20,147,260 |
| 31 May 2023 | CNY | 4.15 | 4.17 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 24,977,151 |
| 30 May 2023 | CNY | 4.15 | 4.19 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 15,097,377 |
| 29 May 2023 | CNY | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 15,811,090 |
| 26 May 2023 | CNY | 4.14 | 4.17 | 4.09 | 4.16 | 4.16 | 0.0 (0.0%) | 18,867,554 |
