| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2023 | CNY | 4.01 | 4.04 | 3.96 | 4.02 | 4.02 | +0.03 (+0.75%) | 2,661,946 |
| 28 Jun 2023 | CNY | 4.02 | 4.02 | 3.91 | 3.99 | 3.99 | -0.03 (-0.75%) | 2,773,660 |
| 27 Jun 2023 | CNY | 3.94 | 4.03 | 3.93 | 4.02 | 4.02 | +0.08 (+2.03%) | 2,474,540 |
| 26 Jun 2023 | CNY | 4.02 | 4.06 | 3.91 | 3.94 | 3.94 | -0.1 (-2.48%) | 4,636,774 |
| 21 Jun 2023 | CNY | 4.15 | 4.15 | 4.04 | 4.04 | 4.04 | -0.11 (-2.65%) | 3,923,684 |
| 20 Jun 2023 | CNY | 4.23 | 4.23 | 4.1 | 4.15 | 4.15 | -0.08 (-1.89%) | 3,795,048 |
| 19 Jun 2023 | CNY | 4.24 | 4.28 | 4.22 | 4.23 | 4.23 | 0.0 (0.0%) | 2,908,647 |
| 16 Jun 2023 | CNY | 4.2 | 4.26 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 2,418,466 |
| 15 Jun 2023 | CNY | 4.24 | 4.28 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 2,802,339 |
| 14 Jun 2023 | CNY | 4.29 | 4.29 | 4.22 | 4.26 | 4.26 | -0.01 (-0.23%) | 2,086,576 |
| 13 Jun 2023 | CNY | 4.26 | 4.28 | 4.22 | 4.27 | 4.27 | +0.03 (+0.71%) | 1,714,347 |
| 12 Jun 2023 | CNY | 4.21 | 4.28 | 4.21 | 4.24 | 4.24 | +0.02 (+0.47%) | 1,733,051 |
| 9 Jun 2023 | CNY | 4.23 | 4.24 | 4.17 | 4.22 | 4.22 | -0.02 (-0.47%) | 2,205,199 |
| 8 Jun 2023 | CNY | 4.3 | 4.31 | 4.17 | 4.24 | 4.24 | -0.05 (-1.17%) | 2,965,167 |
| 7 Jun 2023 | CNY | 4.27 | 4.33 | 4.23 | 4.29 | 4.29 | +0.04 (+0.94%) | 1,596,033 |
| 6 Jun 2023 | CNY | 4.4 | 4.4 | 4.25 | 4.25 | 4.25 | -0.12 (-2.75%) | 3,052,223 |
| 5 Jun 2023 | CNY | 4.34 | 4.4 | 4.33 | 4.37 | 4.37 | +0.02 (+0.46%) | 1,996,370 |
| 2 Jun 2023 | CNY | 4.4 | 4.42 | 4.35 | 4.35 | 4.35 | -0.03 (-0.68%) | 2,274,339 |
| 1 Jun 2023 | CNY | 4.4 | 4.42 | 4.37 | 4.38 | 4.38 | -0.04 (-0.90%) | 3,072,347 |
| 31 May 2023 | CNY | 4.37 | 4.43 | 4.35 | 4.42 | 4.42 | +0.06 (+1.38%) | 3,468,337 |
| 30 May 2023 | CNY | 4.35 | 4.37 | 4.29 | 4.36 | 4.36 | +0.04 (+0.93%) | 2,443,456 |
| 29 May 2023 | CNY | 4.3 | 4.39 | 4.3 | 4.32 | 4.32 | +0.01 (+0.23%) | 2,951,845 |
| 26 May 2023 | CNY | 4.25 | 4.32 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 2,217,102 |
| 25 May 2023 | CNY | 4.26 | 4.3 | 4.2 | 4.29 | 4.29 | +0.03 (+0.70%) | 3,198,525 |
| 24 May 2023 | CNY | 4.2 | 4.31 | 4.18 | 4.26 | 4.26 | +0.05 (+1.19%) | 2,850,323 |
| 23 May 2023 | CNY | 4.29 | 4.32 | 4.21 | 4.21 | 4.21 | -0.07 (-1.64%) | 3,211,720 |
| 22 May 2023 | CNY | 4.34 | 4.38 | 4.27 | 4.28 | 4.28 | -0.05 (-1.15%) | 2,776,146 |
| 19 May 2023 | CNY | 4.36 | 4.4 | 4.32 | 4.33 | 4.33 | -0.02 (-0.46%) | 3,858,129 |
| 18 May 2023 | CNY | 4.26 | 4.41 | 4.24 | 4.35 | 4.35 | +0.1 (+2.35%) | 7,070,546 |
| 17 May 2023 | CNY | 4.15 | 4.28 | 4.15 | 4.25 | 4.25 | +0.07 (+1.67%) | 3,447,072 |
