| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.33 | 4.38 | 4.3 | 4.37 | 4.37 | +0.03 (+0.69%) | 9,184,790 |
| 16 Aug 2023 | CNY | 4.36 | 4.38 | 4.33 | 4.34 | 4.34 | -0.04 (-0.91%) | 9,820,970 |
| 15 Aug 2023 | CNY | 4.44 | 4.44 | 4.34 | 4.38 | 4.38 | -0.05 (-1.13%) | 13,537,440 |
| 14 Aug 2023 | CNY | 4.42 | 4.46 | 4.39 | 4.43 | 4.43 | -0.03 (-0.67%) | 16,033,686 |
| 11 Aug 2023 | CNY | 4.58 | 4.58 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 14,437,757 |
| 10 Aug 2023 | CNY | 4.58 | 4.6 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 8,041,040 |
| 9 Aug 2023 | CNY | 4.65 | 4.65 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 12,472,211 |
| 8 Aug 2023 | CNY | 4.61 | 4.63 | 4.58 | 4.61 | 4.61 | 0.0 (0.0%) | 8,955,035 |
| 7 Aug 2023 | CNY | 4.64 | 4.67 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 11,615,413 |
| 4 Aug 2023 | CNY | 4.65 | 4.67 | 4.61 | 4.65 | 4.65 | +0.01 (+0.22%) | 13,459,633 |
| 3 Aug 2023 | CNY | 4.66 | 4.66 | 4.61 | 4.64 | 4.64 | -0.03 (-0.64%) | 14,209,479 |
| 2 Aug 2023 | CNY | 4.64 | 4.67 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 18,555,846 |
| 1 Aug 2023 | CNY | 4.63 | 4.65 | 4.59 | 4.64 | 4.64 | +0.01 (+0.22%) | 17,480,771 |
| 31 Jul 2023 | CNY | 4.6 | 4.65 | 4.6 | 4.63 | 4.63 | +0.04 (+0.87%) | 20,532,805 |
| 28 Jul 2023 | CNY | 4.56 | 4.6 | 4.52 | 4.59 | 4.59 | +0.03 (+0.66%) | 16,015,177 |
| 27 Jul 2023 | CNY | 4.55 | 4.59 | 4.54 | 4.56 | 4.56 | 0.0 (0.0%) | 8,801,315 |
| 26 Jul 2023 | CNY | 4.59 | 4.6 | 4.54 | 4.56 | 4.56 | -0.02 (-0.44%) | 8,250,473 |
| 25 Jul 2023 | CNY | 4.51 | 4.58 | 4.5 | 4.58 | 4.58 | +0.09 (+2.00%) | 13,169,245 |
| 24 Jul 2023 | CNY | 4.48 | 4.51 | 4.47 | 4.49 | 4.49 | 0.0 (0.0%) | 7,046,260 |
| 21 Jul 2023 | CNY | 4.51 | 4.53 | 4.49 | 4.49 | 4.49 | -0.02 (-0.44%) | 9,199,095 |
| 20 Jul 2023 | CNY | 4.55 | 4.62 | 4.51 | 4.51 | 4.51 | -0.03 (-0.66%) | 14,031,650 |
| 19 Jul 2023 | CNY | 4.54 | 4.57 | 4.51 | 4.54 | 4.54 | -0.01 (-0.22%) | 8,299,621 |
| 18 Jul 2023 | CNY | 4.5 | 4.57 | 4.48 | 4.55 | 4.55 | +0.06 (+1.34%) | 12,808,030 |
| 17 Jul 2023 | CNY | 4.52 | 4.55 | 4.47 | 4.49 | 4.49 | -0.06 (-1.32%) | 11,151,114 |
| 14 Jul 2023 | CNY | 4.6 | 4.6 | 4.53 | 4.55 | 4.55 | -0.04 (-0.87%) | 11,143,775 |
| 13 Jul 2023 | CNY | 4.61 | 4.64 | 4.57 | 4.59 | 4.59 | -0.01 (-0.22%) | 14,045,594 |
| 12 Jul 2023 | CNY | 4.63 | 4.66 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 12,597,805 |
| 11 Jul 2023 | CNY | 4.6 | 4.65 | 4.58 | 4.65 | 4.65 | +0.05 (+1.09%) | 14,489,404 |
| 10 Jul 2023 | CNY | 4.69 | 4.69 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 14,424,924 |
| 7 Jul 2023 | CNY | 4.61 | 4.61 | 4.55 | 4.61 | 4.61 | +0.01 (+0.22%) | 12,330,353 |
