| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 4.44 | 4.87 | 4.43 | 4.87 | 4.87 | +0.44 (+9.93%) | 104,140,845 |
| 31 Jul 2023 | CNY | 4.41 | 4.49 | 4.36 | 4.43 | 4.43 | -0.02 (-0.45%) | 63,358,607 |
| 28 Jul 2023 | CNY | 4.24 | 4.54 | 4.24 | 4.45 | 4.45 | +0.09 (+2.06%) | 75,114,476 |
| 27 Jul 2023 | CNY | 4.34 | 4.52 | 4.3 | 4.36 | 4.36 | -0.08 (-1.80%) | 71,688,256 |
| 26 Jul 2023 | CNY | 4.19 | 4.58 | 4.14 | 4.44 | 4.44 | +0.23 (+5.46%) | 94,155,144 |
| 25 Jul 2023 | CNY | 4.18 | 4.25 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 44,139,268 |
| 24 Jul 2023 | CNY | 4.17 | 4.29 | 4.15 | 4.2 | 4.2 | -0.08 (-1.87%) | 53,741,851 |
| 21 Jul 2023 | CNY | 4.4 | 4.42 | 4.27 | 4.28 | 4.28 | -0.25 (-5.52%) | 81,846,697 |
| 20 Jul 2023 | CNY | 4.41 | 4.74 | 4.36 | 4.53 | 4.53 | -0.06 (-1.31%) | 133,760,375 |
| 19 Jul 2023 | CNY | 4.4 | 4.7 | 4.29 | 4.59 | 4.59 | +0.32 (+7.49%) | 158,404,559 |
| 18 Jul 2023 | CNY | 4.19 | 4.3 | 4.15 | 4.27 | 4.27 | +0.05 (+1.18%) | 67,729,420 |
| 17 Jul 2023 | CNY | 4.13 | 4.3 | 4.13 | 4.22 | 4.22 | -0.01 (-0.24%) | 74,920,228 |
| 14 Jul 2023 | CNY | 4.23 | 4.44 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 146,084,174 |
| 13 Jul 2023 | CNY | 3.91 | 4.22 | 3.9 | 4.22 | 4.22 | +0.38 (+9.90%) | 67,687,852 |
| 12 Jul 2023 | CNY | 3.93 | 3.96 | 3.83 | 3.84 | 3.84 | -0.08 (-2.04%) | 29,334,400 |
| 11 Jul 2023 | CNY | 3.83 | 3.95 | 3.8 | 3.92 | 3.92 | +0.08 (+2.08%) | 31,828,400 |
| 10 Jul 2023 | CNY | 3.86 | 3.94 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 18,839,600 |
| 7 Jul 2023 | CNY | 3.89 | 3.9 | 3.78 | 3.86 | 3.86 | -0.03 (-0.77%) | 25,967,900 |
| 6 Jul 2023 | CNY | 4.06 | 4.06 | 3.86 | 3.89 | 3.89 | -0.17 (-4.19%) | 39,633,800 |
| 5 Jul 2023 | CNY | 3.94 | 4.08 | 3.93 | 4.06 | 4.06 | +0.11 (+2.78%) | 41,425,792 |
| 4 Jul 2023 | CNY | 4.03 | 4.04 | 3.93 | 3.95 | 3.95 | -0.07 (-1.74%) | 20,362,100 |
| 3 Jul 2023 | CNY | 3.97 | 4.04 | 3.97 | 4.02 | 4.02 | +0.06 (+1.52%) | 22,760,300 |
| 30 Jun 2023 | CNY | 3.89 | 4.01 | 3.88 | 3.96 | 3.96 | +0.07 (+1.80%) | 25,757,400 |
| 29 Jun 2023 | CNY | 3.87 | 3.94 | 3.82 | 3.89 | 3.89 | +0.02 (+0.52%) | 17,963,300 |
| 28 Jun 2023 | CNY | 3.93 | 3.93 | 3.8 | 3.87 | 3.87 | -0.07 (-1.78%) | 24,656,233 |
| 27 Jun 2023 | CNY | 3.81 | 3.95 | 3.74 | 3.94 | 3.94 | +0.09 (+2.34%) | 36,427,599 |
| 26 Jun 2023 | CNY | 3.81 | 3.97 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 33,893,166 |
| 21 Jun 2023 | CNY | 3.9 | 3.93 | 3.81 | 3.82 | 3.82 | -0.1 (-2.55%) | 24,472,400 |
| 20 Jun 2023 | CNY | 3.95 | 3.96 | 3.88 | 3.92 | 3.92 | -0.04 (-1.01%) | 20,519,160 |
| 19 Jun 2023 | CNY | 4.13 | 4.14 | 3.95 | 3.96 | 3.96 | -0.17 (-4.12%) | 42,632,620 |
