| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2023 | CNY | 5.58 | 6.03 | 5.43 | 5.89 | 5.89 | +0.03 (+0.51%) | 284,669,219 |
| 1 Aug 2023 | CNY | 5.68 | 6.25 | 5.6 | 5.86 | 5.86 | +0.18 (+3.17%) | 360,378,107 |
| 31 Jul 2023 | CNY | 5.5 | 5.68 | 5.38 | 5.68 | 5.68 | +0.52 (+10.08%) | 104,553,485 |
| 28 Jul 2023 | CNY | 4.69 | 5.16 | 4.59 | 5.16 | 5.16 | +0.47 (+10.02%) | 181,482,140 |
| 27 Jul 2023 | CNY | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.43 (+10.09%) | 37,450,172 |
| 26 Jul 2023 | CNY | 4.4 | 4.42 | 4.24 | 4.26 | 4.26 | -0.13 (-2.96%) | 23,950,484 |
| 25 Jul 2023 | CNY | 4.24 | 4.44 | 4.2 | 4.39 | 4.39 | +0.19 (+4.52%) | 34,868,331 |
| 24 Jul 2023 | CNY | 4.29 | 4.31 | 4.19 | 4.2 | 4.2 | -0.09 (-2.10%) | 14,179,941 |
| 21 Jul 2023 | CNY | 4.38 | 4.39 | 4.28 | 4.29 | 4.29 | -0.11 (-2.50%) | 21,389,680 |
| 20 Jul 2023 | CNY | 4.57 | 4.65 | 4.4 | 4.4 | 4.4 | -0.17 (-3.72%) | 30,332,570 |
| 19 Jul 2023 | CNY | 4.47 | 4.64 | 4.44 | 4.57 | 4.57 | +0.07 (+1.56%) | 36,713,574 |
| 18 Jul 2023 | CNY | 4.4 | 4.56 | 4.35 | 4.5 | 4.5 | +0.07 (+1.58%) | 28,110,989 |
| 17 Jul 2023 | CNY | 4.45 | 4.54 | 4.35 | 4.43 | 4.43 | -0.07 (-1.56%) | 25,019,824 |
| 14 Jul 2023 | CNY | 4.42 | 4.6 | 4.35 | 4.5 | 4.5 | +0.04 (+0.90%) | 31,681,575 |
| 13 Jul 2023 | CNY | 4.5 | 4.55 | 4.41 | 4.46 | 4.46 | -0.16 (-3.46%) | 40,592,252 |
| 12 Jul 2023 | CNY | 4.44 | 4.88 | 4.41 | 4.62 | 4.62 | +0.16 (+3.59%) | 73,120,728 |
| 11 Jul 2023 | CNY | 4.28 | 4.47 | 4.26 | 4.46 | 4.46 | +0.18 (+4.21%) | 30,702,460 |
| 10 Jul 2023 | CNY | 4.32 | 4.39 | 4.26 | 4.28 | 4.28 | -0.05 (-1.15%) | 13,735,072 |
| 7 Jul 2023 | CNY | 4.33 | 4.42 | 4.31 | 4.33 | 4.33 | -0.05 (-1.14%) | 14,190,083 |
| 6 Jul 2023 | CNY | 4.39 | 4.41 | 4.31 | 4.38 | 4.38 | -0.01 (-0.23%) | 13,456,801 |
| 5 Jul 2023 | CNY | 4.5 | 4.51 | 4.37 | 4.39 | 4.39 | -0.07 (-1.57%) | 22,071,831 |
| 4 Jul 2023 | CNY | 4.34 | 4.53 | 4.31 | 4.46 | 4.46 | +0.12 (+2.76%) | 36,871,231 |
| 3 Jul 2023 | CNY | 4.21 | 4.37 | 4.2 | 4.34 | 4.34 | +0.16 (+3.83%) | 29,396,980 |
| 30 Jun 2023 | CNY | 4.13 | 4.21 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 12,214,601 |
| 29 Jun 2023 | CNY | 4.24 | 4.25 | 4.13 | 4.15 | 4.15 | -0.1 (-2.35%) | 15,356,400 |
| 28 Jun 2023 | CNY | 4.21 | 4.25 | 4.12 | 4.25 | 4.25 | +0.03 (+0.71%) | 15,998,261 |
| 27 Jun 2023 | CNY | 4.11 | 4.22 | 4.08 | 4.22 | 4.22 | +0.11 (+2.68%) | 15,757,545 |
| 26 Jun 2023 | CNY | 4.16 | 4.3 | 4.1 | 4.11 | 4.11 | -0.06 (-1.44%) | 18,206,739 |
| 21 Jun 2023 | CNY | 4.19 | 4.24 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 9,979,600 |
| 20 Jun 2023 | CNY | 4.25 | 4.26 | 4.18 | 4.19 | 4.19 | -0.06 (-1.41%) | 9,265,369 |
