| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2023 | CNY | 4.98 | 5.09 | 4.95 | 5.06 | 5.06 | +0.07 (+1.40%) | 20,503,269 |
| 16 Aug 2023 | CNY | 4.93 | 5.03 | 4.91 | 4.99 | 4.99 | +0.04 (+0.81%) | 14,356,234 |
| 15 Aug 2023 | CNY | 4.9 | 4.99 | 4.87 | 4.95 | 4.95 | +0.06 (+1.23%) | 11,774,450 |
| 14 Aug 2023 | CNY | 4.83 | 4.93 | 4.82 | 4.89 | 4.89 | 0.0 (0.0%) | 9,689,450 |
| 11 Aug 2023 | CNY | 4.94 | 4.95 | 4.86 | 4.89 | 4.89 | -0.05 (-1.01%) | 8,810,300 |
| 10 Aug 2023 | CNY | 4.92 | 4.99 | 4.91 | 4.94 | 4.94 | +0.01 (+0.20%) | 7,500,305 |
| 9 Aug 2023 | CNY | 4.95 | 5.01 | 4.9 | 4.93 | 4.93 | -0.02 (-0.40%) | 10,618,130 |
| 8 Aug 2023 | CNY | 4.95 | 4.98 | 4.89 | 4.95 | 4.95 | +0.02 (+0.41%) | 11,382,179 |
| 7 Aug 2023 | CNY | 5.03 | 5.04 | 4.89 | 4.93 | 4.93 | -0.11 (-2.18%) | 16,533,424 |
| 4 Aug 2023 | CNY | 5.03 | 5.08 | 4.99 | 5.04 | 5.04 | +0.01 (+0.20%) | 18,757,840 |
| 3 Aug 2023 | CNY | 4.96 | 5.04 | 4.91 | 5.03 | 5.03 | +0.05 (+1.00%) | 20,383,193 |
| 2 Aug 2023 | CNY | 4.93 | 5.03 | 4.87 | 4.98 | 4.98 | +0.03 (+0.61%) | 25,043,464 |
| 1 Aug 2023 | CNY | 4.85 | 4.98 | 4.82 | 4.95 | 4.95 | +0.1 (+2.06%) | 28,813,648 |
| 31 Jul 2023 | CNY | 4.82 | 4.88 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 20,420,054 |
| 28 Jul 2023 | CNY | 4.69 | 4.87 | 4.65 | 4.85 | 4.85 | +0.11 (+2.32%) | 29,559,484 |
| 27 Jul 2023 | CNY | 4.57 | 4.79 | 4.54 | 4.74 | 4.74 | +0.16 (+3.49%) | 35,244,880 |
| 26 Jul 2023 | CNY | 4.49 | 4.59 | 4.48 | 4.58 | 4.58 | +0.1 (+2.23%) | 13,740,164 |
| 25 Jul 2023 | CNY | 4.4 | 4.49 | 4.39 | 4.48 | 4.48 | +0.09 (+2.05%) | 11,008,319 |
| 24 Jul 2023 | CNY | 4.37 | 4.4 | 4.35 | 4.39 | 4.39 | +0.03 (+0.69%) | 7,640,850 |
| 21 Jul 2023 | CNY | 4.32 | 4.38 | 4.31 | 4.36 | 4.36 | +0.04 (+0.93%) | 8,424,038 |
| 20 Jul 2023 | CNY | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 6,282,800 |
| 19 Jul 2023 | CNY | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | +0.04 (+0.93%) | 7,057,800 |
| 18 Jul 2023 | CNY | 4.28 | 4.3 | 4.23 | 4.3 | 4.3 | +0.03 (+0.70%) | 5,738,077 |
| 17 Jul 2023 | CNY | 4.28 | 4.29 | 4.23 | 4.27 | 4.27 | -0.02 (-0.47%) | 5,989,638 |
| 14 Jul 2023 | CNY | 4.29 | 4.32 | 4.28 | 4.29 | 4.29 | -0.01 (-0.23%) | 4,857,300 |
| 13 Jul 2023 | CNY | 4.26 | 4.31 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 6,318,328 |
| 12 Jul 2023 | CNY | 4.28 | 4.31 | 4.25 | 4.26 | 4.26 | -0.04 (-0.93%) | 6,188,550 |
| 11 Jul 2023 | CNY | 4.3 | 4.3 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 5,278,332 |
| 10 Jul 2023 | CNY | 4.29 | 4.3 | 4.26 | 4.29 | 4.29 | 0.0 (0.0%) | 4,647,450 |
| 7 Jul 2023 | CNY | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | +0.01 (+0.23%) | 4,776,550 |
