| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 5.04 | 5.16 | 5.04 | 5.15 | 5.15 | +0.07 (+1.38%) | 3,902,100 |
| 28 Jun 2023 | CNY | 5.1 | 5.11 | 4.97 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,970,000 |
| 27 Jun 2023 | CNY | 4.94 | 5.09 | 4.93 | 5.09 | 5.09 | +0.16 (+3.25%) | 5,704,600 |
| 26 Jun 2023 | CNY | 5 | 5 | 4.91 | 4.93 | 4.93 | -0.07 (-1.40%) | 4,283,700 |
| 21 Jun 2023 | CNY | 5.06 | 5.11 | 4.99 | 5 | 5 | -0.08 (-1.57%) | 4,964,300 |
| 20 Jun 2023 | CNY | 5.15 | 5.17 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 4,758,175 |
| 19 Jun 2023 | CNY | 5.23 | 5.26 | 5.13 | 5.14 | 5.14 | -0.1 (-1.91%) | 4,581,200 |
| 16 Jun 2023 | CNY | 5.17 | 5.27 | 5.16 | 5.24 | 5.24 | +0.07 (+1.35%) | 4,331,000 |
| 15 Jun 2023 | CNY | 5.18 | 5.19 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 3,361,500 |
| 14 Jun 2023 | CNY | 5.18 | 5.22 | 5.13 | 5.18 | 5.18 | 0.0 (0.0%) | 3,213,900 |
| 13 Jun 2023 | CNY | 5.2 | 5.24 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 3,985,100 |
| 12 Jun 2023 | CNY | 5.13 | 5.23 | 5.06 | 5.21 | 5.21 | +0.04 (+0.77%) | 6,196,500 |
| 9 Jun 2023 | CNY | 5.27 | 5.29 | 5.15 | 5.17 | 5.17 | -0.1 (-1.90%) | 7,066,350 |
| 8 Jun 2023 | CNY | 5.22 | 5.32 | 5.16 | 5.27 | 5.27 | +0.07 (+1.35%) | 7,901,205 |
| 7 Jun 2023 | CNY | 5.17 | 5.3 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 6,187,187 |
| 6 Jun 2023 | CNY | 5.23 | 5.29 | 5.16 | 5.18 | 5.18 | -0.08 (-1.52%) | 8,361,400 |
| 5 Jun 2023 | CNY | 5.27 | 5.33 | 5.25 | 5.26 | 5.26 | -0.05 (-0.94%) | 6,846,800 |
| 2 Jun 2023 | CNY | 5.28 | 5.32 | 5.22 | 5.31 | 5.31 | +0.05 (+0.95%) | 9,842,200 |
| 1 Jun 2023 | CNY | 5.38 | 5.43 | 5.25 | 5.26 | 5.26 | -0.11 (-2.05%) | 11,820,900 |
| 31 May 2023 | CNY | 5.56 | 5.6 | 5.36 | 5.37 | 5.37 | -0.27 (-4.79%) | 21,694,260 |
| 30 May 2023 | CNY | 5.47 | 5.87 | 5.46 | 5.64 | 5.64 | +0.07 (+1.26%) | 29,068,403 |
| 29 May 2023 | CNY | 5.8 | 5.92 | 5.47 | 5.57 | 5.57 | -0.18 (-3.13%) | 36,960,875 |
| 26 May 2023 | CNY | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.52 (+9.94%) | 11,027,575 |
| 25 May 2023 | CNY | 5.18 | 5.39 | 5.16 | 5.23 | 5.23 | +0.01 (+0.19%) | 7,240,300 |
| 24 May 2023 | CNY | 5.06 | 5.26 | 4.99 | 5.22 | 5.22 | +0.15 (+2.96%) | 7,457,955 |
| 23 May 2023 | CNY | 5.1 | 5.12 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 2,215,200 |
| 22 May 2023 | CNY | 5.08 | 5.14 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 2,391,755 |
| 19 May 2023 | CNY | 5.14 | 5.18 | 5.02 | 5.1 | 5.1 | -0.05 (-0.97%) | 4,547,924 |
| 18 May 2023 | CNY | 5.07 | 5.16 | 5.07 | 5.15 | 5.15 | +0.05 (+0.98%) | 3,909,000 |
| 17 May 2023 | CNY | 5.03 | 5.1 | 4.99 | 5.1 | 5.1 | +0.07 (+1.39%) | 3,719,500 |
