| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.72 | 4.86 | 4.71 | 4.79 | 4.79 | +0.07 (+1.48%) | 21,761,700 |
| 24 Aug 2023 | CNY | 4.78 | 4.81 | 4.67 | 4.72 | 4.72 | -0.04 (-0.84%) | 14,537,900 |
| 23 Aug 2023 | CNY | 4.81 | 4.86 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 15,218,300 |
| 22 Aug 2023 | CNY | 4.83 | 4.88 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 18,347,480 |
| 21 Aug 2023 | CNY | 4.96 | 4.97 | 4.81 | 4.83 | 4.83 | -0.06 (-1.23%) | 19,595,100 |
| 18 Aug 2023 | CNY | 4.99 | 5.1 | 4.88 | 4.89 | 4.89 | -0.11 (-2.20%) | 22,925,780 |
| 17 Aug 2023 | CNY | 4.99 | 5.02 | 4.91 | 5 | 5 | 0.0 (0.0%) | 19,457,590 |
| 16 Aug 2023 | CNY | 4.95 | 5.09 | 4.88 | 5 | 5 | +0.07 (+1.42%) | 23,917,690 |
| 15 Aug 2023 | CNY | 5.01 | 5.02 | 4.89 | 4.93 | 4.93 | -0.07 (-1.40%) | 18,138,710 |
| 14 Aug 2023 | CNY | 4.98 | 5.05 | 4.93 | 5 | 5 | -0.1 (-1.96%) | 26,524,220 |
| 11 Aug 2023 | CNY | 5.19 | 5.28 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 35,883,500 |
| 10 Aug 2023 | CNY | 5.11 | 5.26 | 5.1 | 5.13 | 5.13 | +0.03 (+0.59%) | 29,457,760 |
| 9 Aug 2023 | CNY | 5.15 | 5.29 | 5.06 | 5.1 | 5.1 | -0.01 (-0.20%) | 33,472,680 |
| 8 Aug 2023 | CNY | 5.17 | 5.22 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 28,498,720 |
| 7 Aug 2023 | CNY | 5.25 | 5.26 | 5.11 | 5.15 | 5.15 | -0.2 (-3.74%) | 48,763,540 |
| 4 Aug 2023 | CNY | 5.51 | 5.54 | 5.3 | 5.35 | 5.35 | -0.1 (-1.83%) | 62,788,310 |
| 3 Aug 2023 | CNY | 5.36 | 5.5 | 5.24 | 5.45 | 5.45 | +0.02 (+0.37%) | 85,001,150 |
| 2 Aug 2023 | CNY | 5.33 | 5.61 | 5.33 | 5.43 | 5.43 | +0.11 (+2.07%) | 109,421,060 |
| 1 Aug 2023 | CNY | 5.2 | 5.6 | 5.17 | 5.32 | 5.32 | +0.02 (+0.38%) | 126,454,070 |
| 31 Jul 2023 | CNY | 5.19 | 5.49 | 5.16 | 5.3 | 5.3 | +0.08 (+1.53%) | 139,406,530 |
| 28 Jul 2023 | CNY | 5.39 | 5.39 | 5.06 | 5.22 | 5.22 | -0.13 (-2.43%) | 170,656,760 |
| 27 Jul 2023 | CNY | 4.81 | 5.35 | 4.76 | 5.35 | 5.35 | +0.49 (+10.08%) | 81,920,560 |
| 26 Jul 2023 | CNY | 4.87 | 4.98 | 4.83 | 4.86 | 4.86 | +0.01 (+0.21%) | 55,543,030 |
| 25 Jul 2023 | CNY | 4.7 | 4.9 | 4.7 | 4.85 | 4.85 | +0.17 (+3.63%) | 66,963,560 |
| 24 Jul 2023 | CNY | 4.81 | 4.81 | 4.62 | 4.68 | 4.68 | +0.1 (+2.18%) | 68,454,210 |
| 21 Jul 2023 | CNY | 4.5 | 4.62 | 4.49 | 4.58 | 4.58 | +0.06 (+1.33%) | 26,996,600 |
| 20 Jul 2023 | CNY | 4.45 | 4.6 | 4.44 | 4.52 | 4.52 | +0.06 (+1.35%) | 23,980,460 |
| 19 Jul 2023 | CNY | 4.36 | 4.49 | 4.35 | 4.46 | 4.46 | +0.08 (+1.83%) | 14,532,240 |
| 18 Jul 2023 | CNY | 4.34 | 4.38 | 4.3 | 4.38 | 4.38 | +0.04 (+0.92%) | 8,602,470 |
| 17 Jul 2023 | CNY | 4.26 | 4.34 | 4.22 | 4.34 | 4.34 | +0.07 (+1.64%) | 9,049,400 |
