| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.47 | 4.6 | 4.44 | 4.6 | 4.6 | +0.14 (+3.14%) | 4,274,750 |
| 16 Aug 2023 | CNY | 4.52 | 4.53 | 4.46 | 4.46 | 4.46 | -0.06 (-1.33%) | 2,887,700 |
| 15 Aug 2023 | CNY | 4.5 | 4.54 | 4.46 | 4.52 | 4.52 | +0.01 (+0.22%) | 2,864,050 |
| 14 Aug 2023 | CNY | 4.53 | 4.53 | 4.42 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,452,900 |
| 11 Aug 2023 | CNY | 4.54 | 4.66 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 3,927,500 |
| 10 Aug 2023 | CNY | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 2,670,550 |
| 9 Aug 2023 | CNY | 4.59 | 4.59 | 4.48 | 4.49 | 4.49 | -0.1 (-2.18%) | 3,527,300 |
| 8 Aug 2023 | CNY | 4.54 | 4.6 | 4.54 | 4.59 | 4.59 | +0.01 (+0.22%) | 2,368,200 |
| 7 Aug 2023 | CNY | 4.58 | 4.61 | 4.5 | 4.58 | 4.58 | +0.01 (+0.22%) | 3,633,734 |
| 4 Aug 2023 | CNY | 4.64 | 4.66 | 4.57 | 4.57 | 4.57 | -0.07 (-1.51%) | 3,352,500 |
| 3 Aug 2023 | CNY | 4.7 | 4.7 | 4.62 | 4.64 | 4.64 | -0.05 (-1.07%) | 2,781,408 |
| 2 Aug 2023 | CNY | 4.71 | 4.75 | 4.65 | 4.69 | 4.69 | -0.02 (-0.42%) | 3,242,450 |
| 1 Aug 2023 | CNY | 4.77 | 4.77 | 4.68 | 4.71 | 4.71 | -0.06 (-1.26%) | 5,082,950 |
| 31 Jul 2023 | CNY | 4.67 | 4.8 | 4.66 | 4.77 | 4.77 | +0.1 (+2.14%) | 7,002,050 |
| 28 Jul 2023 | CNY | 4.6 | 4.69 | 4.57 | 4.67 | 4.67 | +0.05 (+1.08%) | 6,471,503 |
| 27 Jul 2023 | CNY | 4.63 | 4.68 | 4.61 | 4.62 | 4.62 | -0.01 (-0.22%) | 3,577,200 |
| 26 Jul 2023 | CNY | 4.62 | 4.66 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 2,788,568 |
| 25 Jul 2023 | CNY | 4.61 | 4.69 | 4.61 | 4.63 | 4.63 | +0.04 (+0.87%) | 4,419,268 |
| 24 Jul 2023 | CNY | 4.59 | 4.65 | 4.59 | 4.59 | 4.59 | -0.04 (-0.86%) | 3,700,782 |
| 21 Jul 2023 | CNY | 4.62 | 4.66 | 4.57 | 4.63 | 4.63 | +0.01 (+0.22%) | 4,190,200 |
| 20 Jul 2023 | CNY | 4.64 | 4.68 | 4.58 | 4.62 | 4.62 | -0.02 (-0.43%) | 4,876,900 |
| 19 Jul 2023 | CNY | 4.57 | 4.65 | 4.57 | 4.64 | 4.64 | +0.06 (+1.31%) | 4,264,909 |
| 18 Jul 2023 | CNY | 4.6 | 4.62 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 3,518,400 |
| 17 Jul 2023 | CNY | 4.59 | 4.64 | 4.57 | 4.6 | 4.6 | -0.02 (-0.43%) | 3,897,500 |
| 14 Jul 2023 | CNY | 4.6 | 4.66 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 6,699,936 |
| 13 Jul 2023 | CNY | 4.63 | 4.7 | 4.6 | 4.62 | 4.62 | +0.01 (+0.22%) | 7,665,900 |
| 12 Jul 2023 | CNY | 4.65 | 4.76 | 4.61 | 4.61 | 4.61 | -0.02 (-0.43%) | 15,577,000 |
| 11 Jul 2023 | CNY | 4.55 | 4.7 | 4.45 | 4.63 | 4.63 | +0.09 (+1.98%) | 18,060,951 |
| 10 Jul 2023 | CNY | 4.39 | 4.77 | 4.37 | 4.54 | 4.54 | +0.1 (+2.25%) | 18,182,576 |
| 7 Jul 2023 | CNY | 4.4 | 4.44 | 4.36 | 4.44 | 4.44 | +0.06 (+1.37%) | 4,023,584 |
