| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2023 | CNY | 4.85 | 4.96 | 4.78 | 4.87 | 4.87 | -0.02 (-0.41%) | 14,344,160 |
| 24 Aug 2023 | CNY | 4.93 | 4.98 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 11,575,690 |
| 23 Aug 2023 | CNY | 5.02 | 5.04 | 4.93 | 4.94 | 4.94 | -0.08 (-1.59%) | 9,602,780 |
| 22 Aug 2023 | CNY | 5.02 | 5.09 | 4.93 | 5.02 | 5.02 | 0.0 (0.0%) | 13,295,310 |
| 21 Aug 2023 | CNY | 5.07 | 5.11 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 9,318,080 |
| 18 Aug 2023 | CNY | 5.08 | 5.13 | 5.05 | 5.05 | 5.05 | -0.03 (-0.59%) | 8,604,700 |
| 17 Aug 2023 | CNY | 5.02 | 5.08 | 4.97 | 5.08 | 5.08 | +0.06 (+1.20%) | 11,433,590 |
| 16 Aug 2023 | CNY | 5.08 | 5.09 | 5.02 | 5.02 | 5.02 | -0.08 (-1.57%) | 9,939,660 |
| 15 Aug 2023 | CNY | 5.1 | 5.15 | 5.06 | 5.1 | 5.1 | -0.03 (-0.58%) | 8,671,100 |
| 14 Aug 2023 | CNY | 5.07 | 5.14 | 5.04 | 5.13 | 5.13 | +0.03 (+0.59%) | 10,225,970 |
| 11 Aug 2023 | CNY | 5.16 | 5.17 | 5.1 | 5.1 | 5.1 | -0.06 (-1.16%) | 11,317,400 |
| 10 Aug 2023 | CNY | 5.14 | 5.18 | 5.13 | 5.16 | 5.16 | +0.03 (+0.58%) | 11,793,760 |
| 9 Aug 2023 | CNY | 5.31 | 5.31 | 5.12 | 5.13 | 5.13 | -0.19 (-3.57%) | 32,559,980 |
| 8 Aug 2023 | CNY | 5.37 | 5.4 | 5.3 | 5.32 | 5.32 | -0.07 (-1.30%) | 14,865,800 |
| 7 Aug 2023 | CNY | 5.41 | 5.43 | 5.36 | 5.39 | 5.39 | -0.02 (-0.37%) | 11,878,170 |
| 4 Aug 2023 | CNY | 5.42 | 5.49 | 5.41 | 5.41 | 5.41 | -0.02 (-0.37%) | 17,379,620 |
| 3 Aug 2023 | CNY | 5.42 | 5.45 | 5.4 | 5.43 | 5.43 | +0.02 (+0.37%) | 13,619,090 |
| 2 Aug 2023 | CNY | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | -0.08 (-1.46%) | 14,362,880 |
| 1 Aug 2023 | CNY | 5.43 | 5.53 | 5.43 | 5.49 | 5.49 | +0.02 (+0.37%) | 23,044,860 |
| 31 Jul 2023 | CNY | 5.37 | 5.48 | 5.34 | 5.47 | 5.47 | +0.09 (+1.67%) | 24,256,680 |
| 28 Jul 2023 | CNY | 5.32 | 5.39 | 5.26 | 5.38 | 5.38 | +0.02 (+0.37%) | 19,456,760 |
| 27 Jul 2023 | CNY | 5.37 | 5.41 | 5.35 | 5.36 | 5.36 | -0.01 (-0.19%) | 11,311,810 |
| 26 Jul 2023 | CNY | 5.43 | 5.43 | 5.35 | 5.37 | 5.37 | -0.06 (-1.10%) | 16,390,710 |
| 25 Jul 2023 | CNY | 5.39 | 5.44 | 5.35 | 5.43 | 5.43 | +0.06 (+1.12%) | 21,924,010 |
| 24 Jul 2023 | CNY | 5.35 | 5.39 | 5.32 | 5.37 | 5.37 | -0.01 (-0.19%) | 11,101,700 |
| 21 Jul 2023 | CNY | 5.36 | 5.41 | 5.33 | 5.38 | 5.38 | -0.01 (-0.19%) | 16,742,940 |
| 20 Jul 2023 | CNY | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | -0.06 (-1.10%) | 23,361,350 |
| 19 Jul 2023 | CNY | 5.46 | 5.52 | 5.44 | 5.45 | 5.45 | +0.01 (+0.18%) | 18,984,940 |
| 18 Jul 2023 | CNY | 5.58 | 5.59 | 5.42 | 5.44 | 5.44 | -0.14 (-2.51%) | 37,321,090 |
| 17 Jul 2023 | CNY | 5.59 | 5.61 | 5.53 | 5.58 | 5.58 | -0.02 (-0.36%) | 21,758,060 |
