| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2023 | CNY | 4.32 | 4.32 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 9,092,410 |
| 13 Jul 2023 | CNY | 4.26 | 4.33 | 4.26 | 4.32 | 4.32 | +0.06 (+1.41%) | 13,115,780 |
| 12 Jul 2023 | CNY | 4.28 | 4.29 | 4.25 | 4.26 | 4.26 | -0.02 (-0.47%) | 10,828,780 |
| 11 Jul 2023 | CNY | 4.27 | 4.29 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 11,595,530 |
| 10 Jul 2023 | CNY | 4.29 | 4.29 | 4.25 | 4.27 | 4.27 | -0.01 (-0.23%) | 8,336,320 |
| 7 Jul 2023 | CNY | 4.25 | 4.3 | 4.25 | 4.28 | 4.28 | +0.02 (+0.47%) | 7,831,390 |
| 6 Jul 2023 | CNY | 4.31 | 4.31 | 4.24 | 4.26 | 4.26 | -0.05 (-1.16%) | 11,263,000 |
| 5 Jul 2023 | CNY | 4.28 | 4.32 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 13,876,490 |
| 4 Jul 2023 | CNY | 4.29 | 4.31 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 16,484,010 |
| 3 Jul 2023 | CNY | 4.21 | 4.31 | 4.21 | 4.29 | 4.29 | +0.08 (+1.90%) | 25,746,890 |
| 30 Jun 2023 | CNY | 4.16 | 4.23 | 4.15 | 4.21 | 4.21 | +0.05 (+1.20%) | 12,102,040 |
| 29 Jun 2023 | CNY | 4.17 | 4.19 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 10,518,610 |
| 28 Jun 2023 | CNY | 4.17 | 4.18 | 4.15 | 4.17 | 4.17 | -0.15 (-3.47%) | 11,982,710 |
| 27 Jun 2023 | CNY | 4.29 | 4.32 | 4.27 | 4.32 | 4.32 | +0.04 (+0.93%) | 17,254,930 |
| 26 Jun 2023 | CNY | 4.36 | 4.36 | 4.26 | 4.28 | 4.28 | -0.1 (-2.28%) | 24,002,400 |
| 21 Jun 2023 | CNY | 4.4 | 4.42 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 15,681,540 |
| 20 Jun 2023 | CNY | 4.43 | 4.44 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 15,567,330 |
| 19 Jun 2023 | CNY | 4.5 | 4.5 | 4.41 | 4.43 | 4.43 | -0.06 (-1.34%) | 20,886,020 |
| 16 Jun 2023 | CNY | 4.49 | 4.51 | 4.48 | 4.49 | 4.49 | 0.0 (0.0%) | 10,378,590 |
| 15 Jun 2023 | CNY | 4.49 | 4.51 | 4.46 | 4.49 | 4.49 | +0.01 (+0.22%) | 10,951,340 |
| 14 Jun 2023 | CNY | 4.55 | 4.56 | 4.48 | 4.48 | 4.48 | -0.06 (-1.32%) | 16,013,670 |
| 13 Jun 2023 | CNY | 4.54 | 4.56 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 9,543,660 |
| 12 Jun 2023 | CNY | 4.58 | 4.58 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 13,726,860 |
| 9 Jun 2023 | CNY | 4.61 | 4.62 | 4.57 | 4.58 | 4.58 | -0.04 (-0.87%) | 11,330,600 |
| 8 Jun 2023 | CNY | 4.55 | 4.63 | 4.54 | 4.62 | 4.62 | +0.06 (+1.32%) | 14,788,910 |
| 7 Jun 2023 | CNY | 4.53 | 4.57 | 4.52 | 4.56 | 4.56 | +0.04 (+0.88%) | 12,028,130 |
| 6 Jun 2023 | CNY | 4.59 | 4.61 | 4.51 | 4.52 | 4.52 | -0.07 (-1.53%) | 21,523,380 |
| 5 Jun 2023 | CNY | 4.59 | 4.61 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 16,804,900 |
| 2 Jun 2023 | CNY | 4.58 | 4.61 | 4.57 | 4.59 | 4.59 | 0.0 (0.0%) | 18,069,130 |
| 1 Jun 2023 | CNY | 4.59 | 4.6 | 4.54 | 4.59 | 4.59 | -0.01 (-0.22%) | 17,412,350 |
