| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2023 | CNY | 3.9 | 3.94 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 10,496,200 |
| 8 Aug 2023 | CNY | 4.04 | 4.04 | 3.89 | 3.93 | 3.93 | -0.11 (-2.72%) | 18,563,900 |
| 7 Aug 2023 | CNY | 4.02 | 4.07 | 3.96 | 4.04 | 4.04 | -0.05 (-1.22%) | 14,961,500 |
| 4 Aug 2023 | CNY | 4.24 | 4.26 | 4.05 | 4.09 | 4.09 | -0.16 (-3.76%) | 29,741,600 |
| 3 Aug 2023 | CNY | 4.18 | 4.3 | 4.14 | 4.25 | 4.25 | +0.03 (+0.71%) | 20,229,500 |
| 2 Aug 2023 | CNY | 4.39 | 4.39 | 4.19 | 4.22 | 4.22 | -0.17 (-3.87%) | 27,989,200 |
| 1 Aug 2023 | CNY | 4.25 | 4.44 | 4.21 | 4.39 | 4.39 | +0.06 (+1.39%) | 32,479,309 |
| 31 Jul 2023 | CNY | 4.24 | 4.41 | 4.12 | 4.33 | 4.33 | -0.02 (-0.46%) | 34,039,811 |
| 28 Jul 2023 | CNY | 4.24 | 4.43 | 4.17 | 4.35 | 4.35 | +0.12 (+2.84%) | 42,704,461 |
| 27 Jul 2023 | CNY | 4.39 | 4.44 | 4.2 | 4.23 | 4.23 | -0.15 (-3.42%) | 37,434,015 |
| 26 Jul 2023 | CNY | 4.58 | 4.65 | 4.33 | 4.38 | 4.38 | -0.14 (-3.10%) | 53,297,799 |
| 25 Jul 2023 | CNY | 4.63 | 4.84 | 4.42 | 4.52 | 4.52 | +0.12 (+2.73%) | 89,850,317 |
| 24 Jul 2023 | CNY | 3.96 | 4.4 | 3.88 | 4.4 | 4.4 | +0.4 (+10%) | 40,571,757 |
| 21 Jul 2023 | CNY | 4 | 4.19 | 3.92 | 4 | 4 | 0.0 (0.0%) | 30,399,507 |
| 20 Jul 2023 | CNY | 4.12 | 4.17 | 3.99 | 4 | 4 | -0.27 (-6.32%) | 48,213,207 |
| 19 Jul 2023 | CNY | 4 | 4.36 | 4 | 4.27 | 4.27 | +0.19 (+4.66%) | 64,420,857 |
| 18 Jul 2023 | CNY | 4.25 | 4.55 | 4.06 | 4.08 | 4.08 | -0.06 (-1.45%) | 77,257,007 |
| 17 Jul 2023 | CNY | 3.71 | 4.14 | 3.66 | 4.14 | 4.14 | +0.38 (+10.11%) | 44,948,850 |
| 14 Jul 2023 | CNY | 3.72 | 3.85 | 3.68 | 3.76 | 3.76 | +0.08 (+2.17%) | 20,655,600 |
| 13 Jul 2023 | CNY | 3.71 | 3.77 | 3.62 | 3.68 | 3.68 | -0.05 (-1.34%) | 18,165,100 |
| 12 Jul 2023 | CNY | 3.86 | 3.86 | 3.7 | 3.73 | 3.73 | -0.13 (-3.37%) | 19,465,100 |
| 11 Jul 2023 | CNY | 3.76 | 3.86 | 3.68 | 3.86 | 3.86 | +0.08 (+2.12%) | 25,098,400 |
| 10 Jul 2023 | CNY | 3.82 | 3.84 | 3.73 | 3.78 | 3.78 | -0.03 (-0.79%) | 19,202,157 |
| 7 Jul 2023 | CNY | 3.91 | 3.95 | 3.78 | 3.81 | 3.81 | -0.2 (-4.99%) | 36,421,388 |
| 6 Jul 2023 | CNY | 3.93 | 4.05 | 3.86 | 4.01 | 4.01 | -0.06 (-1.47%) | 48,054,396 |
| 5 Jul 2023 | CNY | 4.16 | 4.56 | 4 | 4.07 | 4.07 | -0.09 (-2.16%) | 86,129,404 |
| 4 Jul 2023 | CNY | 3.86 | 4.16 | 3.85 | 4.16 | 4.16 | +0.38 (+10.05%) | 34,285,270 |
| 3 Jul 2023 | CNY | 3.41 | 3.78 | 3.36 | 3.78 | 3.78 | +0.34 (+9.88%) | 23,657,903 |
| 30 Jun 2023 | CNY | 3.38 | 3.69 | 3.36 | 3.44 | 3.44 | +0.09 (+2.69%) | 33,705,686 |
| 29 Jun 2023 | CNY | 3.38 | 3.43 | 3.32 | 3.35 | 3.35 | -0.06 (-1.76%) | 17,805,774 |
