| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2023 | CNY | 4.56 | 4.61 | 4.54 | 4.58 | 4.58 | +0.02 (+0.44%) | 18,067,898 |
| 31 Jul 2023 | CNY | 4.56 | 4.64 | 4.55 | 4.56 | 4.56 | +0.01 (+0.22%) | 23,668,500 |
| 28 Jul 2023 | CNY | 4.44 | 4.56 | 4.42 | 4.55 | 4.55 | +0.1 (+2.25%) | 23,239,322 |
| 27 Jul 2023 | CNY | 4.46 | 4.52 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 14,523,056 |
| 26 Jul 2023 | CNY | 4.44 | 4.46 | 4.41 | 4.45 | 4.45 | 0.0 (0.0%) | 13,265,275 |
| 25 Jul 2023 | CNY | 4.4 | 4.46 | 4.37 | 4.45 | 4.45 | +0.09 (+2.06%) | 21,506,486 |
| 24 Jul 2023 | CNY | 4.38 | 4.4 | 4.33 | 4.36 | 4.36 | -0.02 (-0.46%) | 9,732,973 |
| 21 Jul 2023 | CNY | 4.38 | 4.41 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 7,411,111 |
| 20 Jul 2023 | CNY | 4.43 | 4.44 | 4.37 | 4.38 | 4.38 | -0.01 (-0.23%) | 12,593,222 |
| 19 Jul 2023 | CNY | 4.36 | 4.4 | 4.36 | 4.39 | 4.39 | +0.02 (+0.46%) | 7,095,900 |
| 18 Jul 2023 | CNY | 4.4 | 4.4 | 4.36 | 4.37 | 4.37 | -0.02 (-0.46%) | 8,441,402 |
| 17 Jul 2023 | CNY | 4.38 | 4.4 | 4.32 | 4.39 | 4.39 | +0.02 (+0.46%) | 9,378,100 |
| 14 Jul 2023 | CNY | 4.41 | 4.41 | 4.35 | 4.37 | 4.37 | -0.02 (-0.46%) | 8,019,900 |
| 13 Jul 2023 | CNY | 4.35 | 4.4 | 4.35 | 4.39 | 4.39 | +0.04 (+0.92%) | 7,578,324 |
| 12 Jul 2023 | CNY | 4.41 | 4.41 | 4.33 | 4.35 | 4.35 | -0.04 (-0.91%) | 8,786,900 |
| 11 Jul 2023 | CNY | 4.37 | 4.41 | 4.34 | 4.39 | 4.39 | -0.02 (-0.45%) | 10,566,500 |
| 10 Jul 2023 | CNY | 4.41 | 4.43 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 7,306,532 |
| 7 Jul 2023 | CNY | 4.34 | 4.4 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 6,741,300 |
| 6 Jul 2023 | CNY | 4.37 | 4.39 | 4.34 | 4.37 | 4.37 | 0.0 (0.0%) | 5,457,800 |
| 5 Jul 2023 | CNY | 4.41 | 4.42 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 7,041,300 |
| 4 Jul 2023 | CNY | 4.4 | 4.47 | 4.37 | 4.41 | 4.41 | +0.01 (+0.23%) | 14,387,402 |
| 3 Jul 2023 | CNY | 4.35 | 4.4 | 4.34 | 4.4 | 4.4 | +0.07 (+1.62%) | 12,793,700 |
| 30 Jun 2023 | CNY | 4.32 | 4.35 | 4.31 | 4.33 | 4.33 | +0.01 (+0.23%) | 8,349,560 |
| 29 Jun 2023 | CNY | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | -0.03 (-0.69%) | 10,296,230 |
| 28 Jun 2023 | CNY | 4.33 | 4.35 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 11,453,654 |
| 27 Jun 2023 | CNY | 4.29 | 4.33 | 4.25 | 4.32 | 4.32 | +0.03 (+0.70%) | 12,413,757 |
| 26 Jun 2023 | CNY | 4.25 | 4.33 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 13,244,881 |
| 21 Jun 2023 | CNY | 4.26 | 4.31 | 4.24 | 4.25 | 4.25 | -0.02 (-0.47%) | 10,613,860 |
| 20 Jun 2023 | CNY | 4.3 | 4.3 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 8,975,668 |
| 19 Jun 2023 | CNY | 4.29 | 4.33 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 11,694,189 |
