| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2023 | CNY | 4.68 | 4.77 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 6,911,180 |
| 5 Jul 2023 | CNY | 4.77 | 4.85 | 4.69 | 4.71 | 4.71 | -0.06 (-1.26%) | 7,559,600 |
| 4 Jul 2023 | CNY | 4.74 | 4.91 | 4.72 | 4.77 | 4.77 | +0.05 (+1.06%) | 14,455,080 |
| 3 Jul 2023 | CNY | 4.62 | 4.77 | 4.62 | 4.72 | 4.72 | +0.08 (+1.72%) | 13,593,800 |
| 30 Jun 2023 | CNY | 4.5 | 4.75 | 4.47 | 4.64 | 4.64 | +0.13 (+2.88%) | 19,674,586 |
| 29 Jun 2023 | CNY | 4.45 | 4.55 | 4.39 | 4.51 | 4.51 | +0.05 (+1.12%) | 8,872,590 |
| 28 Jun 2023 | CNY | 4.47 | 4.49 | 4.31 | 4.46 | 4.46 | -0.02 (-0.45%) | 10,649,800 |
| 27 Jun 2023 | CNY | 4.37 | 4.55 | 4.31 | 4.48 | 4.48 | +0.11 (+2.52%) | 14,176,521 |
| 26 Jun 2023 | CNY | 4.32 | 4.38 | 4.24 | 4.37 | 4.37 | +0.04 (+0.92%) | 10,171,309 |
| 21 Jun 2023 | CNY | 4.45 | 4.48 | 4.3 | 4.33 | 4.33 | -0.11 (-2.48%) | 8,551,800 |
| 20 Jun 2023 | CNY | 4.46 | 4.61 | 4.42 | 4.44 | 4.44 | -0.03 (-0.67%) | 12,093,324 |
| 19 Jun 2023 | CNY | 4.55 | 4.62 | 4.44 | 4.47 | 4.47 | -0.1 (-2.19%) | 9,595,240 |
| 16 Jun 2023 | CNY | 4.63 | 4.7 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 11,718,181 |
| 15 Jun 2023 | CNY | 4.69 | 4.69 | 4.48 | 4.53 | 4.53 | -0.15 (-3.21%) | 12,654,058 |
| 14 Jun 2023 | CNY | 4.73 | 4.75 | 4.62 | 4.68 | 4.68 | 0.0 (0.0%) | 11,102,408 |
| 13 Jun 2023 | CNY | 4.81 | 4.81 | 4.64 | 4.68 | 4.68 | -0.13 (-2.70%) | 13,804,220 |
| 12 Jun 2023 | CNY | 4.72 | 4.87 | 4.72 | 4.81 | 4.81 | +0.04 (+0.84%) | 18,763,540 |
| 9 Jun 2023 | CNY | 4.88 | 4.95 | 4.68 | 4.77 | 4.77 | -0.11 (-2.25%) | 29,172,180 |
| 8 Jun 2023 | CNY | 4.83 | 5.05 | 4.69 | 4.88 | 4.88 | +0.14 (+2.95%) | 48,619,089 |
| 7 Jun 2023 | CNY | 4.34 | 4.74 | 4.31 | 4.74 | 4.74 | +0.43 (+9.98%) | 22,912,976 |
| 6 Jun 2023 | CNY | 4.35 | 4.41 | 4.29 | 4.31 | 4.31 | -0.06 (-1.37%) | 15,473,549 |
| 5 Jun 2023 | CNY | 4.21 | 4.43 | 4.2 | 4.37 | 4.37 | +0.17 (+4.05%) | 28,648,501 |
| 2 Jun 2023 | CNY | 4.18 | 4.24 | 4.15 | 4.2 | 4.2 | +0.03 (+0.72%) | 17,075,349 |
| 1 Jun 2023 | CNY | 4.15 | 4.22 | 4.13 | 4.17 | 4.17 | -0.02 (-0.48%) | 19,618,402 |
| 31 May 2023 | CNY | 4.4 | 4.43 | 4.18 | 4.19 | 4.19 | -0.26 (-5.84%) | 35,491,234 |
| 30 May 2023 | CNY | 4.53 | 4.63 | 4.37 | 4.45 | 4.45 | -0.4 (-8.25%) | 47,076,776 |
| 29 May 2023 | CNY | 4.85 | 4.99 | 4.85 | 4.85 | 4.85 | -0.54 (-10.02%) | 41,266,454 |
| 26 May 2023 | CNY | 5.84 | 6 | 5.21 | 5.39 | 5.39 | -0.12 (-2.18%) | 76,646,744 |
| 25 May 2023 | CNY | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | +0.5 (+9.98%) | 5,009,100 |
| 24 May 2023 | CNY | 4.69 | 5.01 | 4.6 | 5.01 | 5.01 | +0.46 (+10.11%) | 11,031,079 |
