| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 4.84 | 4.88 | 4.8 | 4.84 | 4.84 | -0.03 (-0.62%) | 2,834,784 |
| 6 Jul 2023 | CNY | 4.86 | 4.99 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 3,190,544 |
| 5 Jul 2023 | CNY | 4.97 | 4.98 | 4.81 | 4.86 | 4.86 | -0.1 (-2.02%) | 4,570,948 |
| 4 Jul 2023 | CNY | 5.02 | 5.08 | 4.91 | 4.96 | 4.96 | -0.01 (-0.20%) | 4,862,449 |
| 3 Jul 2023 | CNY | 4.9 | 5.15 | 4.9 | 4.97 | 4.97 | -0.03 (-0.60%) | 7,767,634 |
| 30 Jun 2023 | CNY | 4.64 | 5 | 4.52 | 5 | 5 | +0.24 (+5.04%) | 9,932,929 |
| 29 Jun 2023 | CNY | 4.72 | 4.95 | 4.68 | 4.76 | 4.76 | -0.06 (-1.24%) | 5,957,969 |
| 28 Jun 2023 | CNY | 4.78 | 4.9 | 4.62 | 4.82 | 4.82 | +0.11 (+2.34%) | 8,045,400 |
| 27 Jun 2023 | CNY | 4.58 | 4.71 | 4.55 | 4.71 | 4.71 | +0.22 (+4.90%) | 4,488,804 |
| 26 Jun 2023 | CNY | 4.68 | 4.71 | 4.47 | 4.49 | 4.49 | -0.22 (-4.67%) | 5,082,616 |
| 21 Jun 2023 | CNY | 4.54 | 4.76 | 4.54 | 4.71 | 4.71 | +0.11 (+2.39%) | 6,491,187 |
| 20 Jun 2023 | CNY | 4.54 | 4.75 | 4.5 | 4.6 | 4.6 | +0.06 (+1.32%) | 8,146,053 |
| 19 Jun 2023 | CNY | 4.5 | 4.54 | 4.41 | 4.54 | 4.54 | +0.22 (+5.09%) | 6,009,222 |
| 16 Jun 2023 | CNY | 4.24 | 4.35 | 4.19 | 4.32 | 4.32 | +0.17 (+4.10%) | 4,722,753 |
| 15 Jun 2023 | CNY | 4.22 | 4.25 | 4.07 | 4.15 | 4.15 | -0.12 (-2.81%) | 5,445,439 |
| 14 Jun 2023 | CNY | 4.29 | 4.34 | 4.2 | 4.27 | 4.27 | +0.02 (+0.47%) | 4,072,459 |
| 13 Jun 2023 | CNY | 4.19 | 4.34 | 4.19 | 4.25 | 4.25 | -0.1 (-2.30%) | 5,942,013 |
| 12 Jun 2023 | CNY | 4.51 | 4.58 | 4.35 | 4.35 | 4.35 | -0.23 (-5.02%) | 4,436,000 |
| 9 Jun 2023 | CNY | 4.55 | 4.75 | 4.5 | 4.58 | 4.58 | +0.01 (+0.22%) | 4,890,714 |
| 8 Jun 2023 | CNY | 4.61 | 4.8 | 4.52 | 4.57 | 4.57 | -0.03 (-0.65%) | 5,973,632 |
| 7 Jun 2023 | CNY | 4.39 | 4.6 | 4.39 | 4.6 | 4.6 | +0.22 (+5.02%) | 6,444,223 |
| 6 Jun 2023 | CNY | 4.23 | 4.4 | 4.23 | 4.38 | 4.38 | +0.19 (+4.53%) | 6,361,838 |
| 5 Jun 2023 | CNY | 4.04 | 4.23 | 4 | 4.19 | 4.19 | +0.16 (+3.97%) | 4,667,069 |
| 2 Jun 2023 | CNY | 4.11 | 4.11 | 3.94 | 4.03 | 4.03 | -0.05 (-1.23%) | 4,815,804 |
| 1 Jun 2023 | CNY | 3.97 | 4.23 | 3.97 | 4.08 | 4.08 | 0.0 (0.0%) | 4,340,985 |
| 31 May 2023 | CNY | 3.97 | 4.14 | 3.97 | 4.08 | 4.08 | +0.05 (+1.24%) | 3,854,412 |
| 30 May 2023 | CNY | 3.98 | 4.09 | 3.82 | 4.03 | 4.03 | +0.05 (+1.26%) | 2,801,381 |
| 29 May 2023 | CNY | 4.11 | 4.19 | 3.98 | 3.98 | 3.98 | -0.21 (-5.01%) | 6,054,006 |
| 26 May 2023 | CNY | 4.41 | 4.41 | 4.19 | 4.19 | 4.19 | -0.22 (-4.99%) | 5,426,826 |
| 25 May 2023 | CNY | 4.3 | 4.49 | 4.23 | 4.41 | 4.41 | -0.02 (-0.45%) | 3,267,500 |
