| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2023 | CNY | 5.07 | 5.13 | 4.99 | 5.09 | 5.09 | +0.01 (+0.20%) | 7,463,523 |
| 11 Aug 2023 | CNY | 5.08 | 5.19 | 5.06 | 5.08 | 5.08 | +0.01 (+0.20%) | 9,905,934 |
| 10 Aug 2023 | CNY | 5.16 | 5.16 | 5.06 | 5.07 | 5.07 | -0.09 (-1.74%) | 8,026,892 |
| 9 Aug 2023 | CNY | 5.1 | 5.19 | 5.05 | 5.16 | 5.16 | +0.04 (+0.78%) | 13,085,992 |
| 8 Aug 2023 | CNY | 5.01 | 5.12 | 4.98 | 5.12 | 5.12 | +0.16 (+3.23%) | 14,227,238 |
| 7 Aug 2023 | CNY | 5.11 | 5.11 | 4.94 | 4.96 | 4.96 | -0.16 (-3.13%) | 14,220,166 |
| 4 Aug 2023 | CNY | 5.14 | 5.25 | 5.04 | 5.12 | 5.12 | -0.02 (-0.39%) | 20,327,335 |
| 3 Aug 2023 | CNY | 5.19 | 5.36 | 5.08 | 5.14 | 5.14 | +0.06 (+1.18%) | 30,086,801 |
| 2 Aug 2023 | CNY | 5.07 | 5.14 | 5.02 | 5.08 | 5.08 | +0.01 (+0.20%) | 5,770,805 |
| 1 Aug 2023 | CNY | 5.16 | 5.16 | 5.05 | 5.07 | 5.07 | -0.1 (-1.93%) | 8,825,712 |
| 31 Jul 2023 | CNY | 5.18 | 5.21 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 6,321,897 |
| 28 Jul 2023 | CNY | 5.15 | 5.18 | 5.07 | 5.17 | 5.17 | +0.03 (+0.58%) | 5,510,653 |
| 27 Jul 2023 | CNY | 5.16 | 5.21 | 5.11 | 5.14 | 5.14 | -0.06 (-1.15%) | 5,485,132 |
| 26 Jul 2023 | CNY | 5.2 | 5.25 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 8,202,432 |
| 25 Jul 2023 | CNY | 5.32 | 5.34 | 5.19 | 5.22 | 5.22 | -0.08 (-1.51%) | 12,042,500 |
| 24 Jul 2023 | CNY | 5.16 | 5.38 | 5.11 | 5.3 | 5.3 | +0.14 (+2.71%) | 16,133,317 |
| 21 Jul 2023 | CNY | 5.15 | 5.19 | 5.11 | 5.16 | 5.16 | +0.05 (+0.98%) | 4,672,074 |
| 20 Jul 2023 | CNY | 5.14 | 5.22 | 5.11 | 5.11 | 5.11 | -0.03 (-0.58%) | 5,847,386 |
| 19 Jul 2023 | CNY | 5.19 | 5.22 | 5.11 | 5.14 | 5.14 | -0.05 (-0.96%) | 5,798,029 |
| 18 Jul 2023 | CNY | 5.29 | 5.31 | 5.18 | 5.19 | 5.19 | -0.08 (-1.52%) | 6,971,575 |
| 17 Jul 2023 | CNY | 5.32 | 5.32 | 5.19 | 5.27 | 5.27 | -0.02 (-0.38%) | 6,165,600 |
| 14 Jul 2023 | CNY | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | -0.13 (-2.40%) | 9,122,087 |
| 13 Jul 2023 | CNY | 5.31 | 5.45 | 5.31 | 5.42 | 5.42 | +0.07 (+1.31%) | 9,163,474 |
| 12 Jul 2023 | CNY | 5.29 | 5.41 | 5.28 | 5.35 | 5.35 | +0.03 (+0.56%) | 9,936,875 |
| 11 Jul 2023 | CNY | 5.35 | 5.39 | 5.28 | 5.32 | 5.32 | -0.02 (-0.37%) | 7,650,642 |
| 10 Jul 2023 | CNY | 5.39 | 5.49 | 5.3 | 5.34 | 5.34 | -0.07 (-1.29%) | 10,676,101 |
| 7 Jul 2023 | CNY | 5.4 | 5.57 | 5.38 | 5.41 | 5.41 | -0.01 (-0.18%) | 12,123,808 |
| 6 Jul 2023 | CNY | 5.41 | 5.51 | 5.28 | 5.42 | 5.42 | -0.05 (-0.91%) | 23,027,593 |
| 5 Jul 2023 | CNY | 5.47 | 5.56 | 5.4 | 5.47 | 5.47 | 0.0 (0.0%) | 21,143,561 |
| 4 Jul 2023 | CNY | 5.36 | 5.55 | 5.31 | 5.47 | 5.47 | +0.1 (+1.86%) | 28,397,013 |
