| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 4.52 | 4.53 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 1,517,400 |
| 8 Aug 2023 | CNY | 4.5 | 4.53 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,922,301 |
| 7 Aug 2023 | CNY | 4.54 | 4.55 | 4.47 | 4.5 | 4.5 | -0.05 (-1.10%) | 3,560,750 |
| 4 Aug 2023 | CNY | 4.61 | 4.63 | 4.54 | 4.55 | 4.55 | -0.06 (-1.30%) | 2,465,100 |
| 3 Aug 2023 | CNY | 4.59 | 4.65 | 4.53 | 4.61 | 4.61 | +0.04 (+0.88%) | 3,112,300 |
| 2 Aug 2023 | CNY | 4.61 | 4.62 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 1,602,801 |
| 1 Aug 2023 | CNY | 4.61 | 4.63 | 4.57 | 4.61 | 4.61 | +0.01 (+0.22%) | 2,195,734 |
| 31 Jul 2023 | CNY | 4.58 | 4.63 | 4.57 | 4.6 | 4.6 | +0.03 (+0.66%) | 2,978,450 |
| 28 Jul 2023 | CNY | 4.55 | 4.58 | 4.49 | 4.57 | 4.57 | +0.04 (+0.88%) | 3,083,439 |
| 27 Jul 2023 | CNY | 4.55 | 4.56 | 4.52 | 4.53 | 4.53 | -0.01 (-0.22%) | 1,830,450 |
| 26 Jul 2023 | CNY | 4.5 | 4.57 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 3,716,450 |
| 25 Jul 2023 | CNY | 4.49 | 4.54 | 4.47 | 4.49 | 4.49 | +0.03 (+0.67%) | 1,877,900 |
| 24 Jul 2023 | CNY | 4.47 | 4.52 | 4.45 | 4.46 | 4.46 | -0.02 (-0.45%) | 1,920,750 |
| 21 Jul 2023 | CNY | 4.52 | 4.53 | 4.46 | 4.48 | 4.48 | -0.02 (-0.44%) | 1,212,750 |
| 20 Jul 2023 | CNY | 4.52 | 4.57 | 4.49 | 4.5 | 4.5 | -0.03 (-0.66%) | 2,407,032 |
| 19 Jul 2023 | CNY | 4.55 | 4.57 | 4.51 | 4.53 | 4.53 | -0.03 (-0.66%) | 1,886,030 |
| 18 Jul 2023 | CNY | 4.5 | 4.56 | 4.49 | 4.56 | 4.56 | +0.04 (+0.88%) | 2,701,285 |
| 17 Jul 2023 | CNY | 4.5 | 4.53 | 4.4 | 4.52 | 4.52 | -0.01 (-0.22%) | 4,371,252 |
| 14 Jul 2023 | CNY | 4.53 | 4.59 | 4.52 | 4.53 | 4.53 | 0.0 (0.0%) | 2,486,000 |
| 13 Jul 2023 | CNY | 4.58 | 4.61 | 4.47 | 4.53 | 4.53 | -0.04 (-0.88%) | 3,110,185 |
| 12 Jul 2023 | CNY | 4.56 | 4.6 | 4.54 | 4.57 | 4.57 | -0.01 (-0.22%) | 1,688,251 |
| 11 Jul 2023 | CNY | 4.56 | 4.58 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 1,266,250 |
| 10 Jul 2023 | CNY | 4.59 | 4.61 | 4.54 | 4.55 | 4.55 | -0.06 (-1.30%) | 1,876,627 |
| 7 Jul 2023 | CNY | 4.51 | 4.64 | 4.49 | 4.61 | 4.61 | +0.07 (+1.54%) | 3,205,920 |
| 6 Jul 2023 | CNY | 4.49 | 4.54 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 2,392,217 |
| 5 Jul 2023 | CNY | 4.57 | 4.57 | 4.49 | 4.5 | 4.5 | -0.17 (-3.64%) | 4,590,140 |
| 4 Jul 2023 | CNY | 4.76 | 4.76 | 4.62 | 4.67 | 4.67 | 0.0 (0.0%) | 4,015,398 |
| 3 Jul 2023 | CNY | 4.62 | 4.76 | 4.61 | 4.67 | 4.67 | +0.06 (+1.30%) | 3,961,441 |
| 30 Jun 2023 | CNY | 4.56 | 4.62 | 4.56 | 4.61 | 4.61 | +0.05 (+1.10%) | 2,137,440 |
| 29 Jun 2023 | CNY | 4.58 | 4.62 | 4.56 | 4.56 | 4.56 | -0.02 (-0.44%) | 2,354,840 |
