| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2023 | CNY | 4.55 | 4.57 | 4.52 | 4.54 | 4.54 | 0.0 (0.0%) | 4,394,741 |
| 9 Aug 2023 | CNY | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | -0.05 (-1.09%) | 3,315,730 |
| 8 Aug 2023 | CNY | 4.57 | 4.64 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 4,499,991 |
| 7 Aug 2023 | CNY | 4.62 | 4.62 | 4.56 | 4.59 | 4.59 | +0.02 (+0.44%) | 5,472,937 |
| 4 Aug 2023 | CNY | 4.65 | 4.68 | 4.56 | 4.57 | 4.57 | -0.08 (-1.72%) | 5,854,352 |
| 3 Aug 2023 | CNY | 4.61 | 4.66 | 4.59 | 4.65 | 4.65 | +0.03 (+0.65%) | 4,864,666 |
| 2 Aug 2023 | CNY | 4.63 | 4.65 | 4.6 | 4.62 | 4.62 | -0.03 (-0.65%) | 3,681,189 |
| 1 Aug 2023 | CNY | 4.59 | 4.65 | 4.56 | 4.65 | 4.65 | +0.07 (+1.53%) | 6,358,195 |
| 31 Jul 2023 | CNY | 4.5 | 4.58 | 4.49 | 4.58 | 4.58 | +0.07 (+1.55%) | 6,533,999 |
| 28 Jul 2023 | CNY | 4.49 | 4.52 | 4.4 | 4.51 | 4.51 | +0.03 (+0.67%) | 4,685,495 |
| 27 Jul 2023 | CNY | 4.48 | 4.52 | 4.45 | 4.48 | 4.48 | +0.02 (+0.45%) | 5,445,701 |
| 26 Jul 2023 | CNY | 4.47 | 4.48 | 4.43 | 4.46 | 4.46 | -0.02 (-0.45%) | 3,562,545 |
| 25 Jul 2023 | CNY | 4.45 | 4.48 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 5,266,760 |
| 24 Jul 2023 | CNY | 4.4 | 4.45 | 4.36 | 4.44 | 4.44 | +0.02 (+0.45%) | 3,959,284 |
| 21 Jul 2023 | CNY | 4.4 | 4.44 | 4.35 | 4.42 | 4.42 | +0.01 (+0.23%) | 3,495,578 |
| 20 Jul 2023 | CNY | 4.44 | 4.47 | 4.4 | 4.41 | 4.41 | -0.05 (-1.12%) | 4,181,243 |
| 19 Jul 2023 | CNY | 4.48 | 4.5 | 4.43 | 4.46 | 4.46 | -0.01 (-0.22%) | 3,126,411 |
| 18 Jul 2023 | CNY | 4.5 | 4.52 | 4.44 | 4.47 | 4.47 | -0.04 (-0.89%) | 3,780,858 |
| 17 Jul 2023 | CNY | 4.47 | 4.53 | 4.46 | 4.51 | 4.51 | +0.04 (+0.89%) | 4,191,011 |
| 14 Jul 2023 | CNY | 4.56 | 4.6 | 4.46 | 4.47 | 4.47 | -0.08 (-1.76%) | 7,415,465 |
| 13 Jul 2023 | CNY | 4.52 | 4.58 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 6,365,467 |
| 12 Jul 2023 | CNY | 4.55 | 4.57 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 4,405,966 |
| 11 Jul 2023 | CNY | 4.6 | 4.6 | 4.5 | 4.55 | 4.55 | -0.01 (-0.22%) | 5,010,800 |
| 10 Jul 2023 | CNY | 4.56 | 4.67 | 4.53 | 4.56 | 4.56 | +0.01 (+0.22%) | 6,140,100 |
| 7 Jul 2023 | CNY | 4.49 | 4.58 | 4.47 | 4.55 | 4.55 | +0.04 (+0.89%) | 5,875,927 |
| 6 Jul 2023 | CNY | 4.53 | 4.56 | 4.47 | 4.51 | 4.51 | -0.02 (-0.44%) | 5,640,902 |
| 5 Jul 2023 | CNY | 4.53 | 4.6 | 4.51 | 4.53 | 4.53 | 0.0 (0.0%) | 6,819,445 |
| 4 Jul 2023 | CNY | 4.57 | 4.58 | 4.51 | 4.53 | 4.53 | -0.05 (-1.09%) | 7,915,260 |
| 3 Jul 2023 | CNY | 4.53 | 4.63 | 4.53 | 4.58 | 4.58 | -0.01 (-0.22%) | 11,264,671 |
| 30 Jun 2023 | CNY | 4.56 | 4.6 | 4.51 | 4.59 | 4.59 | 0.0 (0.0%) | 15,141,093 |
