| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 4.45 | 4.79 | 4.44 | 4.58 | 4.58 | +0.18 (+4.09%) | 46,994,872 |
| 6 Jul 2023 | CNY | 4.43 | 4.51 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 29,536,856 |
| 5 Jul 2023 | CNY | 4.52 | 4.59 | 4.34 | 4.4 | 4.4 | -0.12 (-2.65%) | 53,323,417 |
| 4 Jul 2023 | CNY | 4.15 | 4.52 | 4.1 | 4.52 | 4.52 | +0.41 (+9.98%) | 43,455,733 |
| 3 Jul 2023 | CNY | 4.1 | 4.16 | 4.09 | 4.11 | 4.11 | +0.03 (+0.74%) | 4,734,097 |
| 30 Jun 2023 | CNY | 4.11 | 4.16 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 3,526,679 |
| 29 Jun 2023 | CNY | 4.11 | 4.14 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 3,652,548 |
| 28 Jun 2023 | CNY | 4.08 | 4.11 | 4.01 | 4.11 | 4.11 | +0.02 (+0.49%) | 4,567,828 |
| 27 Jun 2023 | CNY | 3.95 | 4.1 | 3.91 | 4.09 | 4.09 | +0.16 (+4.07%) | 6,605,011 |
| 26 Jun 2023 | CNY | 4.03 | 4.06 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 4,300,521 |
| 21 Jun 2023 | CNY | 4.01 | 4.07 | 3.98 | 3.98 | 3.98 | -0.05 (-1.24%) | 3,759,542 |
| 20 Jun 2023 | CNY | 4.09 | 4.11 | 4.01 | 4.03 | 4.03 | -0.06 (-1.47%) | 5,381,927 |
| 19 Jun 2023 | CNY | 3.99 | 4.21 | 3.99 | 4.09 | 4.09 | +0.05 (+1.24%) | 8,961,143 |
| 16 Jun 2023 | CNY | 4.05 | 4.15 | 3.99 | 4.04 | 4.04 | +0.07 (+1.76%) | 9,506,384 |
| 15 Jun 2023 | CNY | 4.02 | 4.02 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 6,905,284 |
| 14 Jun 2023 | CNY | 3.96 | 4.07 | 3.87 | 4.02 | 4.02 | +0.06 (+1.52%) | 10,224,538 |
| 13 Jun 2023 | CNY | 3.94 | 3.99 | 3.9 | 3.96 | 3.96 | +0.05 (+1.28%) | 8,440,352 |
| 12 Jun 2023 | CNY | 3.68 | 3.93 | 3.68 | 3.91 | 3.91 | +0.18 (+4.83%) | 9,188,283 |
| 9 Jun 2023 | CNY | 3.63 | 3.74 | 3.63 | 3.73 | 3.73 | +0.08 (+2.19%) | 4,485,981 |
| 8 Jun 2023 | CNY | 3.65 | 3.69 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 2,740,828 |
| 7 Jun 2023 | CNY | 3.72 | 3.72 | 3.64 | 3.67 | 3.67 | -0.01 (-0.27%) | 4,116,083 |
| 6 Jun 2023 | CNY | 3.83 | 3.87 | 3.68 | 3.68 | 3.68 | -0.19 (-4.91%) | 6,701,026 |
| 5 Jun 2023 | CNY | 3.82 | 3.87 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 3,425,980 |
| 2 Jun 2023 | CNY | 3.83 | 3.84 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 3,022,595 |
| 1 Jun 2023 | CNY | 3.84 | 3.86 | 3.81 | 3.81 | 3.81 | -0.02 (-0.52%) | 2,564,645 |
| 31 May 2023 | CNY | 3.86 | 3.89 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 2,604,285 |
| 30 May 2023 | CNY | 3.8 | 3.9 | 3.79 | 3.85 | 3.85 | +0.05 (+1.32%) | 3,361,497 |
| 29 May 2023 | CNY | 3.88 | 3.93 | 3.8 | 3.8 | 3.8 | -0.12 (-3.06%) | 4,799,353 |
| 26 May 2023 | CNY | 3.87 | 3.93 | 3.81 | 3.92 | 3.92 | +0.07 (+1.82%) | 4,800,807 |
| 25 May 2023 | CNY | 3.85 | 3.87 | 3.79 | 3.85 | 3.85 | +0.02 (+0.52%) | 3,302,570 |
