| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 3.14 | 3.3 | 3.09 | 3.22 | 3.22 | +0.08 (+2.55%) | 219,310,110 |
| 13 Jul 2023 | CNY | 3.04 | 3.21 | 3.03 | 3.14 | 3.14 | +0.15 (+5.02%) | 219,160,000 |
| 12 Jul 2023 | CNY | 2.96 | 3.02 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 98,048,820 |
| 11 Jul 2023 | CNY | 2.99 | 3.02 | 2.94 | 2.97 | 2.97 | -0.02 (-0.67%) | 66,777,460 |
| 10 Jul 2023 | CNY | 3.03 | 3.05 | 2.95 | 2.99 | 2.99 | -0.03 (-0.99%) | 98,775,260 |
| 7 Jul 2023 | CNY | 2.92 | 3.04 | 2.9 | 3.02 | 3.02 | +0.12 (+4.14%) | 169,147,690 |
| 6 Jul 2023 | CNY | 2.92 | 2.94 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 56,849,580 |
| 5 Jul 2023 | CNY | 2.92 | 2.94 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 51,691,550 |
| 4 Jul 2023 | CNY | 2.93 | 2.96 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 84,641,420 |
| 3 Jul 2023 | CNY | 2.86 | 2.96 | 2.85 | 2.93 | 2.93 | +0.07 (+2.45%) | 101,650,320 |
| 30 Jun 2023 | CNY | 2.78 | 2.88 | 2.77 | 2.86 | 2.86 | +0.08 (+2.88%) | 100,165,010 |
| 29 Jun 2023 | CNY | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | -0.05 (-1.77%) | 84,726,770 |
| 28 Jun 2023 | CNY | 2.88 | 2.89 | 2.79 | 2.83 | 2.83 | -0.05 (-1.74%) | 112,601,040 |
| 27 Jun 2023 | CNY | 2.9 | 2.91 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 120,023,120 |
| 26 Jun 2023 | CNY | 2.97 | 2.98 | 2.88 | 2.89 | 2.89 | -0.11 (-3.67%) | 100,084,740 |
| 21 Jun 2023 | CNY | 3.05 | 3.08 | 2.99 | 3 | 3 | -0.06 (-1.96%) | 60,717,540 |
| 20 Jun 2023 | CNY | 3.12 | 3.13 | 3.05 | 3.06 | 3.06 | -0.07 (-2.24%) | 64,115,610 |
| 19 Jun 2023 | CNY | 3.16 | 3.19 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 54,035,260 |
| 16 Jun 2023 | CNY | 3.11 | 3.21 | 3.11 | 3.16 | 3.16 | +0.04 (+1.28%) | 79,596,890 |
| 15 Jun 2023 | CNY | 3.15 | 3.17 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 57,146,040 |
| 14 Jun 2023 | CNY | 3.13 | 3.18 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 74,867,810 |
| 13 Jun 2023 | CNY | 3.11 | 3.18 | 3.11 | 3.13 | 3.13 | +0.02 (+0.64%) | 90,764,980 |
| 12 Jun 2023 | CNY | 3.06 | 3.13 | 3.04 | 3.11 | 3.11 | +0.04 (+1.30%) | 102,842,030 |
| 9 Jun 2023 | CNY | 2.97 | 3.08 | 2.95 | 3.07 | 3.07 | +0.11 (+3.72%) | 162,705,470 |
| 8 Jun 2023 | CNY | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 51,579,320 |
| 7 Jun 2023 | CNY | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 50,180,130 |
| 6 Jun 2023 | CNY | 3 | 3.01 | 2.92 | 2.92 | 2.92 | -0.08 (-2.67%) | 55,483,790 |
| 5 Jun 2023 | CNY | 3.05 | 3.05 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 50,936,160 |
| 2 Jun 2023 | CNY | 2.91 | 3.05 | 2.9 | 3.03 | 3.03 | +0.12 (+4.12%) | 113,940,940 |
| 1 Jun 2023 | CNY | 2.9 | 2.95 | 2.89 | 2.91 | 2.91 | -0.02 (-0.68%) | 65,663,790 |
