| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2023 | CNY | 5.01 | 5.04 | 4.97 | 5 | 5 | -0.02 (-0.40%) | 3,328,800 |
| 15 Aug 2023 | CNY | 5.01 | 5.05 | 4.97 | 5.02 | 5.02 | +0.01 (+0.20%) | 4,475,457 |
| 14 Aug 2023 | CNY | 4.95 | 5.02 | 4.91 | 5.01 | 5.01 | +0.04 (+0.80%) | 4,388,600 |
| 11 Aug 2023 | CNY | 5.11 | 5.11 | 4.97 | 4.97 | 4.97 | -0.12 (-2.36%) | 6,534,900 |
| 10 Aug 2023 | CNY | 5.01 | 5.09 | 4.97 | 5.09 | 5.09 | +0.08 (+1.60%) | 5,382,251 |
| 9 Aug 2023 | CNY | 5.05 | 5.07 | 4.99 | 5.01 | 5.01 | -0.06 (-1.18%) | 4,637,302 |
| 8 Aug 2023 | CNY | 5.06 | 5.08 | 5.01 | 5.07 | 5.07 | 0.0 (0.0%) | 4,189,027 |
| 7 Aug 2023 | CNY | 5.1 | 5.11 | 5.04 | 5.07 | 5.07 | -0.05 (-0.98%) | 5,840,745 |
| 4 Aug 2023 | CNY | 5.16 | 5.2 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 5,230,567 |
| 3 Aug 2023 | CNY | 5.13 | 5.16 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 4,428,900 |
| 2 Aug 2023 | CNY | 5.18 | 5.21 | 5.13 | 5.15 | 5.15 | -0.03 (-0.58%) | 5,694,943 |
| 1 Aug 2023 | CNY | 5.2 | 5.22 | 5.15 | 5.18 | 5.18 | 0.0 (0.0%) | 8,422,800 |
| 31 Jul 2023 | CNY | 5.14 | 5.21 | 5.13 | 5.18 | 5.18 | +0.03 (+0.58%) | 10,474,431 |
| 28 Jul 2023 | CNY | 5.04 | 5.18 | 5.02 | 5.15 | 5.15 | +0.08 (+1.58%) | 12,729,585 |
| 27 Jul 2023 | CNY | 5.1 | 5.14 | 5.05 | 5.07 | 5.07 | -0.05 (-0.98%) | 7,746,018 |
| 26 Jul 2023 | CNY | 5.08 | 5.15 | 5.05 | 5.12 | 5.12 | +0.02 (+0.39%) | 11,725,698 |
| 25 Jul 2023 | CNY | 5.04 | 5.25 | 5 | 5.1 | 5.1 | +0.11 (+2.20%) | 22,005,299 |
| 24 Jul 2023 | CNY | 5 | 5.05 | 4.94 | 4.99 | 4.99 | -0.01 (-0.20%) | 6,295,756 |
| 21 Jul 2023 | CNY | 4.95 | 5 | 4.92 | 5 | 5 | +0.05 (+1.01%) | 4,205,358 |
| 20 Jul 2023 | CNY | 4.99 | 5 | 4.93 | 4.95 | 4.95 | -0.04 (-0.80%) | 3,582,712 |
| 19 Jul 2023 | CNY | 5 | 5 | 4.95 | 4.99 | 4.99 | 0.0 (0.0%) | 2,990,716 |
| 18 Jul 2023 | CNY | 4.94 | 5 | 4.91 | 4.99 | 4.99 | +0.04 (+0.81%) | 5,356,037 |
| 17 Jul 2023 | CNY | 4.94 | 4.96 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 5,121,360 |
| 14 Jul 2023 | CNY | 4.98 | 5.02 | 4.94 | 4.95 | 4.95 | -0.06 (-1.20%) | 4,553,500 |
| 13 Jul 2023 | CNY | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | +0.06 (+1.21%) | 4,120,200 |
| 12 Jul 2023 | CNY | 5.03 | 5.04 | 4.94 | 4.95 | 4.95 | -0.06 (-1.20%) | 4,847,900 |
| 11 Jul 2023 | CNY | 4.99 | 5.01 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 3,636,500 |
| 10 Jul 2023 | CNY | 4.97 | 5.02 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 4,663,700 |
| 7 Jul 2023 | CNY | 4.88 | 4.98 | 4.88 | 4.96 | 4.96 | +0.05 (+1.02%) | 5,454,336 |
| 6 Jul 2023 | CNY | 4.9 | 4.91 | 4.87 | 4.91 | 4.91 | +0.01 (+0.20%) | 3,581,700 |
